Correo

INGA.AS - ING Groep N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
05 jun 2023	12,03	12,07	11,97	12,07	12,07	2.562.322
02 jun 2023	11,77	11,99	11,70	11,97	11,97	10.822.175
01 jun 2023	11,60	11,71	11,52	11,68	11,68	7.751.387
31 may 2023	11,64	11,84	11,51	11,51	11,51	26.888.489
30 may 2023	11,96	12,04	11,67	11,73	11,73	13.403.313
29 may 2023	12,25	12,27	11,87	11,96	11,96	6.645.114
26 may 2023	12,02	12,18	11,83	12,14	12,14	13.637.932
25 may 2023	11,98	12,02	11,73	11,95	11,95	12.412.485
24 may 2023	12,13	12,22	11,95	12,00	12,00	11.336.143
23 may 2023	12,09	12,24	12,02	12,21	12,21	12.819.996
22 may 2023	12,00	12,13	11,96	12,05	12,05	11.062.302
19 may 2023	12,15	12,17	12,00	12,02	12,02	13.554.585
18 may 2023	12,02	12,13	12,01	12,07	12,07	11.342.636
17 may 2023	11,78	11,94	11,75	11,93	11,93	12.372.466
16 may 2023	11,58	11,90	11,58	11,79	11,79	13.935.833
15 may 2023	11,80	11,90	11,55	11,68	11,68	9.720.076
12 may 2023	11,60	11,82	11,51	11,69	11,69	19.241.938
11 may 2023	11,35	11,51	11,28	11,50	11,50	21.440.684
10 may 2023	11,28	11,40	11,04	11,06	11,06	10.003.586
09 may 2023	11,28	11,36	11,10	11,18	11,18	12.180.662
08 may 2023	11,27	11,39	11,27	11,34	11,34	7.803.485
05 may 2023	10,96	11,22	10,89	11,21	11,21	12.877.994
04 may 2023	10,99	11,11	10,72	10,81	10,81	12.500.207
03 may 2023	11,08	11,13	10,92	10,97	10,97	8.988.317
02 may 2023	11,19	11,36	11,00	11,02	11,02	10.993.494
28 abr 2023	11,33	11,40	10,95	11,20	11,20	14.483.114
27 abr 2023	11,19	11,42	11,10	11,39	11,39	8.903.368
26 abr 2023	11,02	11,22	10,87	11,22	11,22	12.459.350
26 abr 2023	0.389 Dividendo
25 abr 2023	11,70	11,70	11,46	11,50	11,11	13.889.641
24 abr 2023	11,68	11,83	11,63	11,82	11,42	9.388.039
21 abr 2023	11,85	11,89	11,65	11,72	11,33	13.911.346
20 abr 2023	12,17	12,23	11,85	11,89	11,49	11.006.381
19 abr 2023	12,00	12,12	11,94	12,10	11,69	8.485.531
18 abr 2023	11,87	12,13	11,87	12,04	11,63	11.935.685
17 abr 2023	12,10	12,18	11,74	11,79	11,39	10.913.087
14 abr 2023	11,61	12,02	11,53	12,02	11,61	14.337.339
13 abr 2023	11,50	11,60	11,49	11,58	11,19	10.935.962
12 abr 2023	11,54	11,61	11,47	11,53	11,14	10.981.406
11 abr 2023	11,56	11,60	11,45	11,51	11,12	12.131.432
06 abr 2023	11,19	11,42	11,16	11,42	11,04	12.608.963
05 abr 2023	11,21	11,27	11,04	11,13	10,75	10.634.598
04 abr 2023	11,20	11,41	11,17	11,18	10,80	11.938.342
03 abr 2023	10,99	11,31	10,91	11,14	10,77	13.160.396
31 mar 2023	10,99	11,03	10,80	10,93	10,56	15.655.672
30 mar 2023	10,94	11,11	10,89	10,98	10,61	13.604.529
29 mar 2023	10,84	10,92	10,69	10,87	10,50	13.419.000
28 mar 2023	10,79	10,83	10,52	10,72	10,36	14.127.339
27 mar 2023	10,63	10,75	10,37	10,54	10,19	21.705.218
24 mar 2023	10,67	10,70	10,14	10,38	10,03	34.571.431
23 mar 2023	10,90	11,04	10,77	10,78	10,41	18.460.250
22 mar 2023	11,10	11,44	10,94	11,09	10,71	22.269.966
21 mar 2023	10,78	11,24	10,73	11,16	10,78	28.376.943
20 mar 2023	10,20	10,66	9,59	10,53	10,18	53.175.618
17 mar 2023	11,09	11,24	10,43	10,60	10,24	39.359.365
16 mar 2023	11,17	11,32	10,68	11,00	10,63	32.132.083
15 mar 2023	11,87	11,88	10,71	10,78	10,41	45.207.987
14 mar 2023	11,70	12,06	11,49	11,92	11,52	27.172.333
13 mar 2023	12,45	12,51	11,25	11,72	11,32	32.909.358
10 mar 2023	12,59	12,59	12,15	12,44	12,02	25.756.962
09 mar 2023	13,22	13,28	12,97	13,04	12,60	9.116.175
08 mar 2023	13,15	13,26	13,13	13,22	12,78	8.682.915
07 mar 2023	13,50	13,52	13,18	13,22	12,77	11.082.571
06 mar 2023	13,50	13,55	13,39	13,49	13,03	8.503.278
03 mar 2023	13,18	13,42	13,17	13,41	12,96	10.658.300
02 mar 2023	13,20	13,20	12,98	13,14	12,70	12.710.543
01 mar 2023	13,31	13,42	13,19	13,22	12,77	13.448.847
28 feb 2023	12,98	13,48	12,92	13,27	12,82	17.926.151
27 feb 2023	13,01	13,21	13,00	13,11	12,67	10.720.424
24 feb 2023	13,04	13,12	12,93	12,93	12,49	13.239.891
23 feb 2023	12,87	13,07	12,86	13,03	12,59	10.268.321
22 feb 2023	13,08	13,11	12,73	12,81	12,38	11.091.442
21 feb 2023	13,15	13,20	12,94	13,15	12,70	7.764.957
20 feb 2023	13,24	13,30	13,13	13,17	12,72	6.126.790
17 feb 2023	13,19	13,23	13,04	13,21	12,77	14.611.018
16 feb 2023	13,03	13,32	13,03	13,27	12,82	12.623.841
15 feb 2023	13,10	13,10	12,90	13,00	12,56	10.726.680
14 feb 2023	13,13	13,18	13,00	13,06	12,61	11.152.611
13 feb 2023	13,10	13,16	12,99	13,11	12,67	7.773.545
10 feb 2023	13,14	13,17	12,96	13,05	12,60	14.877.697
09 feb 2023	12,82	13,31	12,78	13,16	12,72	19.936.890
08 feb 2023	12,53	12,82	12,46	12,78	12,35	16.611.455
07 feb 2023	12,52	12,56	12,34	12,41	11,99	13.746.028
06 feb 2023	12,50	12,56	12,27	12,39	11,97	14.346.961
03 feb 2023	12,76	12,76	12,37	12,60	12,17	21.042.297
02 feb 2023	12,70	12,96	12,29	12,70	12,27	31.900.018
01 feb 2023	13,26	13,42	13,22	13,39	12,94	18.045.125
31 ene 2023	13,12	13,25	13,01	13,25	12,80	14.303.076
30 ene 2023	13,09	13,11	12,97	13,06	12,62	10.099.558
27 ene 2023	13,12	13,18	13,05	13,11	12,66	11.604.467
26 ene 2023	12,87	13,06	12,84	13,05	12,61	13.903.602
25 ene 2023	12,79	12,83	12,68	12,82	12,39	14.152.330
24 ene 2023	12,68	12,83	12,66	12,80	12,37	16.946.758
23 ene 2023	12,34	12,61	12,34	12,61	12,18	11.177.700
20 ene 2023	12,27	12,33	12,20	12,31	11,89	11.205.861
19 ene 2023	12,19	12,26	12,01	12,17	11,75	15.159.981
18 ene 2023	12,41	12,47	12,26	12,26	11,85	16.561.676
17 ene 2023	12,47	12,55	12,34	12,46	12,04	13.684.079
16 ene 2023	12,68	12,69	12,49	12,49	12,07	9.912.278
13 ene 2023	12,58	12,70	12,52	12,64	12,21	15.779.551
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...