Mercados españoles cerrados en 5 hrs 3 min

ING Groep NV (INN1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,50+0,21 (+1,30%)
A partir del 09:30AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202416,4616,5016,4616,5016,501
31 may 202416,3616,5216,2416,2916,29-
30 may 202416,0516,3116,0516,3016,30-
29 may 202416,2216,2216,0816,0816,08-
28 may 202416,1916,3516,1916,2816,28-
27 may 202416,2216,2916,1516,1816,18-
24 may 202416,2316,2916,1816,2216,22-
23 may 202416,4516,4516,3316,3516,35-
22 may 202416,5016,5316,3316,3316,33-
21 may 202416,4216,5516,4216,4916,491
20 may 202416,4716,5716,4716,5016,50-
17 may 202416,1116,4416,1116,4316,43-
16 may 202416,1716,1816,0716,1016,10-
15 may 202416,3916,3916,1016,2116,2110
14 may 202416,0616,3616,0616,3016,30-
13 may 202415,9916,1615,9916,0816,08150
10 may 202415,9416,0415,9415,9515,95-
09 may 202415,9516,0515,9215,9315,93-
08 may 202416,0016,0815,9916,0516,05-
07 may 202415,9916,1215,9916,0516,0575
06 may 202415,8015,9915,8015,9915,99-
03 may 202415,7816,0015,7815,8215,82200
02 may 202414,9115,9414,9115,7415,74-
30 abr 202414,8514,8514,8014,8214,82-
29 abr 202414,8814,9614,7914,7914,79-
26 abr 202414,7014,8914,7014,8514,856
25 abr 202414,6514,6514,5414,5914,59-
24 abr 202414,9014,9014,6214,6614,66-
24 abr 20240.756 Dividendo
23 abr 202415,3715,5915,3715,5514,80-
22 abr 202415,3315,3715,1615,3714,62100
19 abr 202414,9615,2014,9615,2014,46-
18 abr 202414,9115,0914,9115,0814,35-
17 abr 202414,6415,0114,6414,8614,14-
16 abr 202414,8614,8614,6814,6813,97-
15 abr 202414,8115,0614,8114,9614,23-
12 abr 202415,1815,2214,8114,8114,091001
11 abr 202415,6715,7415,3315,4614,712000
10 abr 202415,6315,9115,6015,6014,841100
09 abr 202415,6515,7315,5715,5714,82-
08 abr 202415,4815,6915,4815,6114,851
05 abr 202415,3115,5215,3115,5214,77-
04 abr 202415,4615,6515,4615,5914,84100
03 abr 202415,2115,4315,2115,4214,67100
02 abr 202415,1715,3015,1715,2514,511080
28 mar 202414,9015,2114,9015,2114,47-
27 mar 202414,8414,9614,8414,8814,16-
26 mar 202414,5914,9014,5914,8114,09-
25 mar 202414,5614,6914,5614,5813,87-
22 mar 202414,5414,6514,5414,6013,89-
21 mar 202414,4214,4414,3914,4313,73-
20 mar 202414,4714,4714,2914,2913,60-
19 mar 202414,2914,4814,2914,4513,75-
18 mar 202413,9914,2513,9914,2413,5565
15 mar 202413,9414,1313,9414,0113,33-
14 mar 202413,9014,0713,9013,9413,26-
13 mar 202414,0514,2014,0214,0213,342000
12 mar 202413,6514,0513,6514,0513,37-
11 mar 202413,4413,6313,4413,6312,97-
08 mar 202413,2513,5013,2513,3712,72-
07 mar 202413,0913,3113,0913,2712,63-
06 mar 202413,1113,2613,1113,1312,49-
05 mar 202412,9013,0912,9013,0812,44-
04 mar 202412,7012,9612,7012,9612,3310
01 mar 202412,6812,7412,6612,6612,05-
29 feb 202412,7312,7312,6212,6212,01-
28 feb 202412,6412,7412,6412,6712,06-
27 feb 202412,5612,6612,5212,6011,99-
26 feb 202412,6812,6812,5512,6612,051010
23 feb 202412,6212,6812,6012,6312,02-
22 feb 202412,6412,7012,6412,7012,08-
21 feb 202412,6212,6612,5412,5411,93-
20 feb 202412,3812,6112,3812,6011,99-
19 feb 202412,4112,4212,3512,4111,81-
16 feb 202412,4212,4412,3312,3311,73200
15 feb 202412,2812,3512,2812,3311,73-
14 feb 202412,1712,2712,1712,2211,63-
13 feb 202412,2412,3012,1912,2411,6410
12 feb 202412,1512,2312,1512,2311,64-
09 feb 202412,0612,0611,9712,0511,46-
08 feb 202411,9511,9811,9211,9211,34-
07 feb 202412,1312,1311,9211,9311,35-
06 feb 202412,1012,1812,0912,0911,51-
05 feb 202412,1912,2212,0312,0811,49-
02 feb 202412,3712,3712,1812,1811,59-
01 feb 202412,7812,7812,1112,3411,7420
31 ene 202413,1113,3113,1113,1912,55-
30 ene 202413,1013,1013,0413,0512,42-
29 ene 202413,1313,1313,0313,0312,40-
26 ene 202413,0313,0913,0013,0912,46-
25 ene 202413,0413,0412,9512,9512,32-
24 ene 202412,9612,9912,9012,9912,36-
23 ene 202412,9312,9312,7912,8212,19460
22 ene 202412,8012,9512,8012,9512,3275
19 ene 202412,7512,7512,7312,7312,11-
18 ene 202412,5812,7812,5812,6512,04-
17 ene 202412,5312,6512,5112,6512,04-
16 ene 202412,7312,7312,6312,6412,03-
15 ene 202412,8812,8912,8512,8512,22-
12 ene 202412,8512,9512,8512,8612,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...