Mercados españoles cerrados

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,07+0,24 (+1,43%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202416,8917,0916,8217,0717,075.821.759
19 jul 202416,9016,9316,7716,8316,839.929.446
18 jul 202416,9817,1316,9416,9716,976.307.617
17 jul 202416,7817,0216,7116,9716,978.260.630
16 jul 202416,6216,7716,5616,7116,714.434.084
15 jul 202416,7116,8516,6116,6416,646.914.364
12 jul 202416,7316,7916,6516,7716,775.406.008
11 jul 202416,7016,8516,6416,6816,686.876.430
10 jul 202416,5816,7016,3916,6916,696.432.357
09 jul 202416,5616,7016,4216,5616,567.337.358
08 jul 202416,4616,7416,3716,5616,566.135.575
05 jul 202416,6316,6516,4116,5116,515.047.315
04 jul 202416,5116,6616,4816,5916,596.082.336
03 jul 202416,4016,5816,3316,4616,467.961.072
02 jul 202416,2816,4116,2016,2816,287.572.721
01 jul 202416,2716,4416,1616,3616,3610.539.291
28 jun 202416,0216,1015,8215,9615,967.688.607
27 jun 202415,8415,9515,8115,9415,945.556.589
26 jun 202415,9015,9815,6515,8515,857.744.914
25 jun 202415,8415,9115,7515,8615,866.593.391
24 jun 202415,6215,8615,5215,8115,819.788.829
21 jun 202415,7115,7115,4015,5315,5324.095.269
20 jun 202415,5815,7315,5315,7015,707.074.114
19 jun 202415,8215,9015,5615,5915,598.154.440
18 jun 202416,0616,1615,7715,7715,778.340.250
17 jun 202415,6815,8715,4915,7715,779.751.242
14 jun 202415,5015,5515,0715,3315,3312.980.770
13 jun 202416,0516,0715,4815,5615,5610.695.269
12 jun 202415,9616,1615,9516,0716,079.002.246
11 jun 202416,2716,2815,8115,9515,958.548.608
10 jun 202416,3216,3416,1216,2316,238.587.621
07 jun 202416,5216,5816,3716,3916,396.722.110
06 jun 202416,1016,3916,0316,3416,347.437.837
05 jun 202416,1716,3016,0216,1216,127.827.847
04 jun 202416,5416,5416,0716,0916,099.318.352
03 jun 202416,5516,6216,4316,4716,475.912.138
31 may 202416,4216,5916,2816,3616,3612.744.882
30 may 202416,0816,3816,0716,3516,356.029.510
29 may 202416,3316,3516,0416,1516,156.806.818
28 may 202416,2516,4716,2316,3616,365.785.049
27 may 202416,3916,3916,1716,2316,234.283.111
24 may 202416,2916,3716,2016,3516,355.448.831
23 may 202416,4616,5016,3316,4416,444.686.735
22 may 202416,5616,5816,4516,4516,454.235.759
21 may 202416,5016,6016,4816,5616,566.536.042
20 may 202416,5816,6616,5616,5716,574.003.404
17 may 202416,2216,5216,2216,5216,5210.816.361
16 may 202416,1516,2316,0616,2316,238.533.694
15 may 202416,4816,4816,1516,1916,1910.403.180
14 may 202416,2116,4816,1716,4216,4212.880.280
13 may 202416,0216,2516,0216,1716,1711.802.368
10 may 202416,1016,1016,0216,0616,0611.742.308
09 may 202416,0616,1016,0116,0316,0310.375.633
08 may 202416,1016,1515,9716,0416,0412.662.163
07 may 202416,0416,1915,9416,1316,1311.932.610
06 may 202415,9516,0815,8516,0116,0110.154.422
03 may 202415,9816,1215,7915,9015,9013.097.295
02 may 202415,4016,0415,2115,8115,8125.466.061
30 abr 202414,8714,9214,7814,8614,868.545.578
29 abr 202414,9715,0714,8314,8314,836.680.320
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...