Mercados españoles cerrados en 3 hrs 5 min

ING Groep NV (INN1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,85-0,05 (-0,30%)
A partir del 08:46AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202415,9015,9015,8515,8515,85570
03 may 202415,8515,9015,8515,9015,901500
02 may 202414,9015,8714,9015,8715,871201
30 abr 202414,8514,8514,8514,8514,85-
29 abr 202414,9114,9114,9114,9114,91-
26 abr 202414,7614,7614,7614,7614,76-
25 abr 202414,7514,7614,7514,7614,763
24 abr 202415,0415,0414,7114,7514,752500
24 abr 20240.756 Dividendo
23 abr 202415,4015,4015,4015,4014,65-
22 abr 202415,2815,3915,2815,3914,643950
19 abr 202415,0215,0215,0215,0214,29-
18 abr 202414,9715,1714,9715,1714,4310
17 abr 202414,7015,0714,7015,0014,263375
16 abr 202414,8814,8814,8814,8814,15-
15 abr 202414,8414,8414,8414,8414,12-
12 abr 202415,1715,1714,9514,9514,21310
11 abr 202415,7215,7215,5115,5114,74500
10 abr 202415,6915,8115,6915,7214,95270
09 abr 202415,6915,6915,6915,6914,92-
08 abr 202415,5115,5215,5115,5214,76200
05 abr 202415,3915,3915,3915,3914,63-
04 abr 202415,5015,6815,3815,3814,636855
03 abr 202415,3115,4815,3115,4814,721170
02 abr 202415,2015,3115,2015,3114,564159
28 mar 202414,9714,9714,9414,9414,21200
27 mar 202414,8714,9814,8714,9714,241195
26 mar 202414,6614,8514,6614,8514,12100
25 mar 202414,6514,6814,6514,6513,931050
22 mar 202414,5614,6714,5614,6713,95500
21 mar 202414,4714,4814,4714,4813,77300
20 mar 202414,5014,5014,5014,5013,79-
19 mar 202414,2614,5314,2614,5013,793819
18 mar 202414,0314,3014,0114,2713,571850
15 mar 202414,0014,0014,0014,0013,31-
14 mar 202414,0814,0814,0814,0813,39-
13 mar 202414,0914,1014,0914,1013,41100
12 mar 202413,7413,7413,7413,7413,07-
11 mar 202413,4413,7213,4413,7213,05100
08 mar 202413,3513,4413,3113,4412,78951
07 mar 202413,1913,3413,1913,3412,68300
06 mar 202413,1313,2513,1313,2512,60260
05 mar 202413,0313,1413,0313,1012,46378
04 mar 202412,7213,0512,7212,9612,3310.523
01 mar 202412,7212,7212,7212,7212,10-
29 feb 202412,7312,7312,7312,7312,11-
28 feb 202412,6912,6912,6912,6912,07-
27 feb 202412,5812,6912,5012,6912,07660
26 feb 202412,6812,7112,5912,5911,97330
23 feb 202412,6812,6912,6812,6812,06280
22 feb 202412,6512,7112,6512,7112,08170
21 feb 202412,6512,6512,6512,6512,03-
20 feb 202412,3712,3712,3712,3711,76-
19 feb 202412,4012,4012,3712,3711,76900
16 feb 202412,4512,4512,3712,3711,76297
15 feb 202412,3012,3712,3012,3711,7680
14 feb 202412,2012,3012,2012,3011,6926
13 feb 202412,2912,2912,2912,2911,69-
12 feb 202412,0712,2912,0712,2911,6980
09 feb 202412,0212,0211,9911,9911,401000
08 feb 202411,9711,9711,9711,9711,38-
07 feb 202412,1212,1211,9711,9711,3814
06 feb 202412,0812,2012,0812,1611,561300
05 feb 202412,2412,2412,0312,0611,47636
02 feb 202412,3612,4212,2212,2611,661608
01 feb 202413,1713,1711,9712,3611,755434
31 ene 202413,1413,2313,1413,2312,582346
30 ene 202413,1213,1213,1213,1212,48250
29 ene 202413,1613,1613,0913,1212,48827
26 ene 202413,0613,0613,0613,0612,42-
25 ene 202413,0313,0413,0313,0412,401500
24 ene 202412,9513,0312,9513,0312,3910
23 ene 202412,9512,9512,9512,9512,31-
22 ene 202412,8212,8712,8212,8712,24163
19 ene 202412,7512,7512,7512,7512,132
18 ene 202412,6212,7312,6212,7212,1015
17 ene 202412,6312,6512,6312,6512,0310
16 ene 202412,8412,8412,6912,6912,07200
15 ene 202412,8712,8712,8712,8712,24-
12 ene 202412,8712,8712,8712,8712,24-
11 ene 202412,9912,9912,8012,8412,213208
10 ene 202413,0213,0212,9712,9712,3432
09 ene 202413,2713,2713,0413,0412,40152
08 ene 202413,3013,3013,2513,2512,60900
05 ene 202413,2213,3613,2213,3112,66400
04 ene 202413,4213,4213,0113,2212,571400
03 ene 202413,4513,4513,4513,4512,79-
02 ene 202413,6313,6313,4513,4512,791616
29 dic 202313,5513,5513,5313,5312,87370
28 dic 202313,6413,6413,5513,5512,8985
27 dic 202313,7013,7013,6413,6412,971823
22 dic 202313,5613,6313,5613,6212,95139
21 dic 202313,5013,5013,5013,5012,84-
20 dic 202313,7013,7013,5413,5412,88660
19 dic 202313,7113,7213,7013,7013,021200
18 dic 202313,6713,7713,6513,7013,032914
15 dic 202313,6713,6713,6713,6713,00-
14 dic 202313,7013,7213,7013,7213,0515
13 dic 202313,6413,6413,6313,6312,96400
12 dic 202313,5213,5213,5213,5212,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...