Mercados españoles abiertos en 2 hrs 58 min

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,67+0,05 (+0,36%)
Al cierre: 05:36PM CET
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 202412,7012,7912,5912,6712,678.573.669
21 feb 202412,7112,7312,6012,6212,628.911.083
20 feb 202412,4812,7012,4312,7012,7013.129.513
19 feb 202412,3412,4712,3312,4612,468.563.300
16 feb 202412,4712,4812,3712,3812,389.544.693
15 feb 202412,3012,4312,2912,3812,3810.325.509
14 feb 202412,2012,3412,2012,2912,297.401.455
13 feb 202412,3212,3612,2112,2612,2610.225.660
12 feb 202412,1012,3112,1012,2812,287.410.885
09 feb 202412,0012,0911,9412,0712,0710.716.341
08 feb 202411,9912,1111,9211,9411,9411.356.570
07 feb 202412,1012,1211,9011,9211,9216.732.115
06 feb 202412,1112,2312,1112,1512,1511.656.285
05 feb 202412,2312,2712,0312,0912,0915.469.090
02 feb 202412,3912,4212,2012,2012,2023.363.148
01 feb 202412,2612,4011,9212,3412,3455.872.649
31 ene 202413,1513,3713,1513,1913,1912.747.855
30 ene 202413,0713,1313,0313,1213,127.432.430
29 ene 202413,1613,1913,0613,0713,078.334.343
26 ene 202413,0213,1513,0213,1213,128.501.396
25 ene 202412,9713,0912,9313,0013,008.702.383
24 ene 202412,9013,0512,8913,0513,059.332.763
23 ene 202412,9112,9312,8312,8712,877.002.412
22 ene 202412,8812,9812,8312,8712,878.777.058
19 ene 202412,8012,8412,7312,7412,746.967.894
18 ene 202412,6812,8312,6212,7012,707.257.187
17 ene 202412,5712,7012,4912,6912,6911.934.742
16 ene 202412,8012,8312,6612,7212,729.186.176
15 ene 202412,8812,9212,8812,8812,888.116.235
12 ene 202412,9213,0012,8712,8812,887.630.537
11 ene 202413,0313,0612,8212,8312,8310.276.874
10 ene 202412,8112,9912,7512,9312,9311.244.429
09 ene 202413,2613,2612,9913,0213,0212.307.900
08 ene 202413,2813,3213,1413,2313,238.970.591
05 ene 202413,2013,3313,1013,2813,289.805.529
04 ene 202413,2413,2912,8513,2913,2917.743.038
03 ene 202413,5113,5313,2813,3813,3812.431.805
02 ene 202413,5213,6413,3413,4513,4511.234.039
29 dic 202313,5213,5913,5013,5313,536.646.081
28 dic 202313,6613,6813,5313,5413,546.104.767
27 dic 202313,6613,6813,5413,6613,666.032.641
22 dic 202313,5813,7013,5613,6013,607.780.394
21 dic 202313,5913,6413,5113,5813,588.799.874
20 dic 202313,7213,8213,5213,6213,6212.869.763
19 dic 202313,7113,7713,6613,6713,6710.135.942
18 dic 202313,6613,7913,6313,7113,718.790.143
15 dic 202313,7013,8313,5713,7413,7429.163.110
14 dic 202313,6513,7613,5213,6213,6216.660.026
13 dic 202313,6013,6413,5413,5413,5411.001.234
12 dic 202313,5413,6613,5213,6213,6212.571.874
11 dic 202313,5513,5813,4513,5813,5813.125.935
08 dic 202313,3513,5713,3013,5113,5116.336.263
07 dic 202313,2213,3313,1513,3213,3210.331.144
06 dic 202313,0813,3313,0513,2713,2714.957.940
05 dic 202312,9313,0812,8913,0613,0612.332.747
04 dic 202312,9713,0012,8912,9412,949.095.564
01 dic 202312,9312,9612,8412,8812,8810.164.303
30 nov 202312,8612,9112,7912,8812,8816.539.927
29 nov 202312,6012,8412,6012,7712,779.973.748
28 nov 202312,6212,6812,5812,6512,658.682.491
27 nov 202312,6912,7312,6512,6512,658.558.960
24 nov 202312,6212,7212,6012,7012,709.587.044
23 nov 202312,6012,6012,3012,5812,5812.765.376
22 nov 202312,7212,7812,6212,6812,688.333.363
21 nov 202312,6512,8012,6512,7312,7310.708.888
20 nov 202312,8212,8612,6812,7112,718.994.710
17 nov 202312,5912,7612,5912,7512,7514.336.854
16 nov 202312,6212,6712,5512,5812,5810.920.436
15 nov 202312,4712,6212,4512,6012,6011.936.354
14 nov 202312,2712,5012,2012,4712,4714.269.208
13 nov 202312,2012,3212,1812,2812,2811.898.380
10 nov 202312,1112,2212,0912,1612,1610.712.602
09 nov 202312,1012,1911,7812,1512,1514.221.274
08 nov 202312,1112,2412,0112,1612,1612.515.586
07 nov 202312,2512,3512,1112,2212,2210.581.888
06 nov 202312,3312,3412,2012,3112,319.962.081
03 nov 202311,9012,3011,8312,2512,2518.838.544
02 nov 202311,9312,0711,4311,7911,7922.148.271
01 nov 202312,0912,1411,9512,0112,0110.352.447
31 oct 202312,0212,0911,9712,0312,038.797.002
30 oct 202311,9612,0211,9012,0112,016.466.205
27 oct 202312,2012,2111,8811,8811,889.907.533
26 oct 202311,9311,9611,7111,9511,958.566.980
25 oct 202312,0112,0511,9012,0412,046.278.910
24 oct 202312,0912,1311,9912,0512,055.327.468
23 oct 202312,1112,1611,9912,1212,125.815.926
20 oct 202312,2112,2912,0212,0512,0512.121.439
19 oct 202312,4112,4112,2112,3812,388.423.413
18 oct 202312,6012,6112,4012,4512,457.326.995
17 oct 202312,5612,6612,4912,5912,597.229.142
16 oct 202312,5812,6312,4312,5712,577.001.115
13 oct 202312,7012,7512,4812,5112,519.718.063
12 oct 202312,9312,9512,7312,7512,758.346.663
11 oct 202312,7512,9012,7212,8612,868.184.026
10 oct 202312,6812,8512,6812,7812,7810.279.443
09 oct 202312,6312,6312,4312,5212,528.612.804
06 oct 202312,5912,8112,5512,7412,7411.543.917
05 oct 202312,5212,5812,3712,5312,537.505.659
04 oct 202312,2912,5812,2212,4412,4411.552.295
03 oct 202312,3512,5612,2912,3512,356.692.283
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...