U.S. markets open in 6 hours 35 minutes
F S&P 500
5,597.75 +7.50 (+0.13%) F Dow Jones
39,701.00 +65.00 (+0.16%) F Nasdaq
20,450.50 +39.00 (+0.19%) E-mini Russell 2000 Index Futur
2,054.40 +1.30 (+0.06%) Petróleo
83.68 -0.20 (-0.24%) Oro
2,372.10 +2.70 (+0.11%)
ING Groep NV (INN1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 96 |
| 04 jul 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 03 jul 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 02 jul 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 jul 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 28 jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 27 jun 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 26 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 25 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 96 |
| 21 jun 2024 | 15.70 | 15.70 | 15.47 | 15.47 | 15.47 | 226 |
| 20 jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 19 jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 18 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 17 jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 14 jun 2024 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | 20 |
| 13 jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 12 jun 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 11 jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 jun 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 07 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 06 jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 04 jun 2024 | 16.46 | 16.46 | 16.30 | 16.30 | 16.30 | 780 |
| 03 jun 2024 | 16.49 | 16.49 | 16.43 | 16.43 | 16.43 | 125 |
| 31 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 30 may 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 29 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 28 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 27 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 24 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 23 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 21 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 20 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 may 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 16 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 15 may 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 may 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 13 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 10 may 2024 | 15.97 | 16.07 | 15.97 | 16.07 | 16.07 | 30 |
| 09 may 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 08 may 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 07 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 03 may 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 02 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 30 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 29 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 26 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 25 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 24 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 24 abr 2024 | 0.756 Dividendo | |||||
| 23 abr 2024 | 15.37 | 15.54 | 15.37 | 15.54 | 14.78 | 1,300 |
| 22 abr 2024 | 15.30 | 15.40 | 15.14 | 15.14 | 14.40 | 530 |
| 19 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.28 | - |
| 18 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.22 | - |
| 17 abr 2024 | 14.68 | 15.04 | 14.68 | 15.04 | 14.31 | 300 |
| 16 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.13 | - |
| 15 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.12 | - |
| 12 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.35 | - |
| 11 abr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.91 | - |
| 10 abr 2024 | 15.66 | 15.89 | 15.66 | 15.89 | 15.12 | 1,000 |
| 09 abr 2024 | 15.68 | 15.76 | 15.68 | 15.76 | 15.00 | 50 |
| 08 abr 2024 | 15.45 | 15.70 | 15.45 | 15.70 | 14.94 | 100 |
| 05 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.60 | - |
| 04 abr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.74 | - |
| 03 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.49 | - |
| 02 abr 2024 | 15.20 | 15.29 | 15.20 | 15.29 | 14.54 | 950 |
| 28 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.20 | - |
| 27 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.15 | - |
| 26 mar 2024 | 14.60 | 14.82 | 14.60 | 14.82 | 14.10 | 3,000 |
| 25 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 13.86 | - |
| 22 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.88 | - |
| 21 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.75 | - |
| 20 mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 13.77 | - |
| 19 mar 2024 | 14.26 | 14.46 | 14.26 | 14.46 | 13.75 | 140 |
| 18 mar 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.32 | 3,760 |
| 15 mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.29 | - |
| 14 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.21 | - |
| 13 mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.40 | - |
| 12 mar 2024 | 13.72 | 14.01 | 13.72 | 14.01 | 13.33 | 65 |
| 11 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.77 | - |
| 08 mar 2024 | 13.27 | 13.40 | 13.27 | 13.40 | 12.75 | 11 |
| 07 mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.48 | - |
| 06 mar 2024 | 13.13 | 13.16 | 13.13 | 13.16 | 12.52 | 300 |
| 05 mar 2024 | 12.93 | 13.11 | 12.93 | 13.11 | 12.47 | 850 |
| 04 mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.11 | - |
| 01 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.03 | - |
| 29 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.13 | - |
| 28 feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
| 27 feb 2024 | 12.58 | 12.58 | 12.56 | 12.56 | 11.95 | 600 |
| 26 feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.06 | - |
| 23 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.03 | - |
| 22 feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
| 21 feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.03 | - |
| 20 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
| 19 feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.83 | - |
| 16 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
| 15 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.70 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.