Mercados españoles cerrados

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,91+0,22 (+1,47%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,7814,9414,7314,9114,918.028.532
25 abr 202414,7614,7714,5514,6914,698.552.536
24 abr 202414,9514,9914,6214,6714,6711.778.789
24 abr 20240.756 Dividendo
23 abr 202415,3515,6515,3415,6014,849.637.366
22 abr 202415,3315,4015,1115,3614,629.121.992
19 abr 202414,9315,2614,9215,2314,4910.630.399
18 abr 202415,0515,1714,9515,1714,437.818.029
17 abr 202414,7915,1214,7614,9314,207.403.961
16 abr 202414,8814,9014,6914,7013,998.588.551
15 abr 202415,0215,2114,9815,0514,328.723.492
12 abr 202415,4015,4214,9114,9514,2216.000.901
11 abr 202415,7115,8615,3515,4614,7110.663.987
10 abr 202415,8015,9915,5815,7614,9911.025.547
09 abr 202415,7815,8415,6415,6414,896.560.159
08 abr 202415,6015,8215,5815,7614,997.080.654
05 abr 202415,4815,6015,3915,6014,848.547.797
04 abr 202415,5415,7315,5215,6714,917.369.062
03 abr 202415,3715,5315,3115,5214,777.626.574
02 abr 202415,2615,3915,2515,3414,598.413.747
28 mar 202415,0015,2815,0015,2514,5113.778.374
27 mar 202414,9615,0514,9114,9414,227.297.027
26 mar 202414,7014,9814,6914,9314,207.580.421
25 mar 202414,6014,7414,6014,7013,995.930.258
22 mar 202414,6014,7514,5714,6613,9510.628.877
21 mar 202414,5014,5414,3914,5113,819.567.429
20 mar 202414,4914,5214,3114,3613,678.707.247
19 mar 202414,3114,5314,2914,5313,829.497.083
18 mar 202414,0814,2914,0714,2913,608.391.311
15 mar 202414,0514,1914,0414,0613,3855.139.505
14 mar 202414,1014,1513,9814,0013,3311.629.923
13 mar 202414,1214,2414,0514,0813,4010.859.503
12 mar 202413,7214,1313,6714,1213,4417.011.682
11 mar 202413,4913,6913,4613,6713,0112.363.017
08 mar 202413,3913,5513,3513,5012,848.823.527
07 mar 202413,1213,3513,0913,3512,709.503.742
06 mar 202413,1513,3113,1313,1512,518.758.966
05 mar 202412,9913,1612,9513,1212,497.964.879
04 mar 202412,7513,0412,7513,0412,4010.456.055
01 mar 202412,6912,8412,6612,7312,128.263.789
29 feb 202412,6912,7612,6312,6912,0832.739.527
28 feb 202412,7212,8212,6612,7712,156.227.737
27 feb 202412,5212,7112,4612,7112,096.164.207
26 feb 202412,7012,7012,6012,6011,995.530.519
23 feb 202412,7012,7312,6012,7012,086.338.121
22 feb 202412,7012,7912,5912,6712,068.573.669
21 feb 202412,7112,7312,6012,6212,018.911.083
20 feb 202412,4812,7012,4312,7012,0813.129.513
19 feb 202412,3412,4712,3312,4611,858.563.300
16 feb 202412,4712,4812,3712,3811,789.544.693
15 feb 202412,3012,4312,2912,3811,7810.325.509
14 feb 202412,2012,3412,2012,2911,697.401.455
13 feb 202412,3212,3612,2112,2611,6610.225.660
12 feb 202412,1012,3112,1012,2811,687.410.885
09 feb 202412,0012,0911,9412,0711,4910.716.341
08 feb 202411,9912,1111,9211,9411,3711.356.570
07 feb 202412,1012,1211,9011,9211,3516.732.115
06 feb 202412,1112,2312,1112,1511,5611.656.285
05 feb 202412,2312,2712,0312,0911,5015.469.090
02 feb 202412,3912,4212,2012,2011,6123.363.148
01 feb 202412,2612,4011,9212,3411,7455.872.649
31 ene 202413,1513,3713,1513,1912,5512.747.855
30 ene 202413,0713,1313,0313,1212,487.432.430
29 ene 202413,1613,1913,0613,0712,448.334.343
26 ene 202413,0213,1513,0213,1212,498.501.396
25 ene 202412,9713,0912,9313,0012,378.702.383
24 ene 202412,9013,0512,8913,0512,419.332.763
23 ene 202412,9112,9312,8312,8712,257.002.412
22 ene 202412,8812,9812,8312,8712,258.777.058
19 ene 202412,8012,8412,7312,7412,126.967.894
18 ene 202412,6812,8312,6212,7012,087.257.187
17 ene 202412,5712,7012,4912,6912,0811.934.742
16 ene 202412,8012,8312,6612,7212,119.186.176
15 ene 202412,8812,9212,8812,8812,258.116.235
12 ene 202412,9213,0012,8712,8812,267.630.537
11 ene 202413,0313,0612,8212,8312,2010.276.874
10 ene 202412,8112,9912,7512,9312,3111.244.429
09 ene 202413,2613,2612,9913,0212,3912.307.900
08 ene 202413,2813,3213,1413,2312,598.970.591
05 ene 202413,2013,3313,1013,2812,639.805.529
04 ene 202413,2413,2912,8513,2912,6517.743.038
03 ene 202413,5113,5313,2813,3812,7312.431.805
02 ene 202413,5213,6413,3413,4512,8011.234.039
29 dic 202313,5213,5913,5013,5312,876.646.081
28 dic 202313,6613,6813,5313,5412,896.104.767
27 dic 202313,6613,6813,5413,6612,996.032.641
22 dic 202313,5813,7013,5613,6012,947.780.394
21 dic 202313,5913,6413,5113,5812,928.799.874
20 dic 202313,7213,8213,5213,6212,9612.869.763
19 dic 202313,7113,7713,6613,6713,0110.135.942
18 dic 202313,6613,7913,6313,7113,058.790.143
15 dic 202313,7013,8313,5713,7413,0729.163.110
14 dic 202313,6513,7613,5213,6212,9616.660.026
13 dic 202313,6013,6413,5413,5412,8911.001.234
12 dic 202313,5413,6613,5213,6212,9612.571.874
11 dic 202313,5513,5813,4513,5812,9213.125.935
08 dic 202313,3513,5713,3013,5112,8616.336.263
07 dic 202313,2213,3313,1513,3212,6710.331.144
06 dic 202313,0813,3313,0513,2712,6314.957.940
05 dic 202312,9313,0812,8913,0612,4212.332.747
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...