Mercados españoles cerrados

ING Groep N.V. (INGA.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,44+0,35 (+2,17%)
Al cierre: 09:05AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202416,4416,4416,4416,4416,44-
30 may 202416,0916,0916,0916,0916,09-
29 may 202416,3216,3216,3216,3216,32-
28 may 202416,2716,2716,2716,2716,27-
27 may 202416,3416,3416,3416,3416,34-
24 may 202416,2616,2616,2616,2616,26-
23 may 202416,4416,4416,4416,4416,44-
22 may 202416,5216,5216,5216,5216,52-
21 may 202416,5316,5316,5316,5316,53-
20 may 202416,6116,6116,6116,6116,61-
17 may 202416,2516,2516,2516,2516,25-
16 may 202416,1416,1416,1016,1016,10900
15 may 202416,2916,2916,2916,2916,29-
14 may 202416,2016,2016,2016,2016,20-
13 may 202416,0416,0416,0416,0416,04-
10 may 202416,0616,0616,0616,0616,06-
09 may 202416,0416,0416,0416,0416,04-
08 may 202416,1116,1116,0016,0016,00225
07 may 202416,0116,0116,0116,0116,01-
06 may 202415,8916,0015,8916,0016,001355
03 may 202416,0616,0615,8015,8415,843682
02 may 202415,5115,6415,5115,6415,643805
30 abr 202414,9014,9014,9014,9014,90-
29 abr 202415,1815,1814,9414,9414,94190
26 abr 202414,7514,7514,7514,7514,75-
25 abr 202414,7314,7314,7314,7314,73-
24 abr 202414,9614,9614,9614,9614,96-
24 abr 20240.756 Dividendo
23 abr 202415,4115,5915,4115,5914,83375
22 abr 202415,3115,3115,3115,3114,57133
19 abr 202415,0115,0115,0115,0114,28-
18 abr 202415,0715,0715,0715,0714,34-
17 abr 202414,9114,9614,8614,9614,24740
16 abr 202414,8614,8614,8614,8614,14500
15 abr 202415,1115,2015,1115,2014,471322
12 abr 202415,3415,3415,3415,3414,60-
11 abr 202415,6815,6815,6815,6814,92-
10 abr 202415,8315,8515,8315,8515,08600
09 abr 202415,7315,7315,7315,7314,97-
08 abr 202415,6215,8515,6215,8515,09200
05 abr 202415,4915,4915,4915,4914,74-
04 abr 202415,5715,6215,5715,6214,87738
03 abr 202415,3715,5015,3715,5014,75750
02 abr 202415,2715,2715,2715,2714,53460
28 mar 202415,0515,2015,0515,2014,46738
27 mar 202415,1515,1515,1515,1514,42-
26 mar 202414,7314,8114,7314,8114,09100
25 mar 202414,6314,6314,6314,6313,92-
22 mar 202414,6214,6814,6214,6813,97738
21 mar 202414,6914,6914,6914,6913,98-
20 mar 202414,4914,4914,4914,4913,79-
19 mar 202414,3314,3314,3314,3313,64-
18 mar 202414,0514,0514,0514,0513,37-
15 mar 202414,1314,1314,1314,1313,45-
14 mar 202414,0814,1314,0014,0013,32200
13 mar 202413,7213,7213,7213,7213,06-
12 mar 202413,7213,7213,7213,7213,06-
11 mar 202413,5413,5413,5413,5412,88-
08 mar 202413,4013,4013,4013,4012,75460
07 mar 202413,1113,1113,1113,1112,48-
06 mar 202413,1813,1813,1813,1812,54-
05 mar 202413,0413,0413,0413,0412,40-
04 mar 202412,7913,0012,7913,0012,3740
01 mar 202412,6612,6612,6612,6612,05-
29 feb 202412,6312,7512,6312,7512,13-
28 feb 202412,7212,7512,7212,7512,13-
27 feb 202412,5012,7512,5012,7512,13-
26 feb 202412,6912,6912,6912,6912,07-
23 feb 202412,6712,6712,6712,6712,05-
22 feb 202412,6412,7712,6412,7712,15600
21 feb 202412,7012,7012,7012,7012,08-
20 feb 202412,4912,4912,4912,4911,88-
19 feb 202412,3812,3812,3812,3811,78-
16 feb 202412,6012,6012,3912,4111,81600
15 feb 202412,3312,3312,3112,3111,71552
14 feb 202412,2512,2512,2512,2511,65-
13 feb 202412,3112,3112,3112,3111,71-
12 feb 202412,1812,1812,1812,1811,59-
09 feb 202411,9911,9911,9911,9911,41-
08 feb 202411,9512,0011,9512,0011,421840
07 feb 202412,0712,0712,0712,0711,49-
06 feb 202412,1412,1412,1412,1411,55-
05 feb 202412,2712,2712,2312,2311,63738
02 feb 202412,3612,3612,3612,3611,76-
01 feb 202412,1512,1512,0712,0711,48380
31 ene 202413,1713,1713,1713,1712,53-
30 ene 202413,1013,1013,1013,1012,47-
29 ene 202413,1813,1813,1813,1812,54-
26 ene 202413,0613,1013,0613,1012,464050
25 ene 202412,9512,9512,9512,9512,32-
24 ene 202412,9512,9512,9512,9512,32-
23 ene 202412,9212,9212,8412,8412,22920
22 ene 202412,9512,9512,9512,9512,32-
19 ene 202412,8212,8212,8212,8212,20-
18 ene 202412,6512,6512,6512,6512,03-
17 ene 202412,5312,5312,5312,5311,92-
16 ene 202412,7512,7512,7512,7512,13-
15 ene 202412,9212,9212,9212,9212,29-
12 ene 202412,9212,9212,9212,9212,29-
11 ene 202412,9912,9912,9912,9912,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...