Italia markets closed

ING Groep N.V. (ING)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,73+0,09 (+0,48%)
In data: 01:00PM EDT. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202417,6317,7617,6217,7317,73809.827
23 mag 202417,8517,8917,6217,6417,641.429.500
22 mag 202417,8617,9217,7317,8017,801.350.000
21 mag 202417,9418,0217,9317,9817,981.266.400
20 mag 202418,0118,0417,8617,8717,871.376.500
17 mag 202417,8318,0017,7917,9817,982.188.600
16 mag 202417,5517,6717,5217,6017,601.598.600
15 mag 202417,6417,6817,5617,6417,641.973.300
14 mag 202417,6617,8217,6417,8017,802.083.000
13 mag 202417,3917,5317,3917,4417,442.137.300
10 mag 202417,3217,3517,2517,2917,294.119.100
09 mag 202417,3017,3417,2517,2817,281.787.700
08 mag 202417,2017,3217,1817,3217,322.260.400
07 mag 202417,3917,4417,3017,3417,342.597.400
06 mag 202417,2817,3617,2417,2817,282.365.800
03 mag 202417,1017,2117,0017,1817,184.083.600
02 mag 202416,9817,1316,8517,0517,055.900.700
01 mag 202415,7916,0815,7715,9315,932.110.400
30 apr 202415,8915,9315,7915,8015,802.506.000
29 apr 202416,0016,0015,8515,8815,882.195.000
26 apr 202415,8515,9815,8515,9415,942.552.200
25 apr 202415,5715,7715,5415,7215,722.768.400
24 apr 202415,6615,7315,6015,6615,663.147.500
24 apr 20240.82 Dividendo
23 apr 202416,5416,7316,5216,7215,903.116.500
22 apr 202416,2916,4716,2716,4115,612.614.500
19 apr 202416,1816,2616,1316,2015,413.859.900
18 apr 202416,0716,1916,0016,0415,255.720.700
17 apr 202416,0316,0915,7615,8615,084.279.300
16 apr 202415,7415,7515,5815,6414,874.457.000
15 apr 202416,1116,1815,8415,8415,064.754.500
12 apr 202415,9216,0215,7715,8115,034.596.300
11 apr 202416,8016,8116,4316,6515,832.713.800
10 apr 202416,8417,0716,7616,8416,012.760.800
09 apr 202417,1317,1816,9717,0316,191.710.400
08 apr 202417,0817,1517,0217,1116,272.546.500
05 apr 202416,7416,9716,7216,8716,043.038.900
04 apr 202417,0517,1016,7516,7815,962.842.800
03 apr 202416,6916,8616,6716,8316,002.502.100
02 apr 202416,4716,5316,4216,5015,692.709.700
01 apr 202416,4616,5216,3316,4415,632.033.600
28 mar 202416,4216,5116,4016,4915,683.136.700
27 mar 202416,2116,2716,1416,2615,462.485.100
26 mar 202416,1816,2716,0816,0915,303.271.300
25 mar 202415,8615,9815,8615,9215,142.021.500
22 mar 202415,9515,9715,8315,8515,071.687.000
21 mar 202415,7415,8215,7215,7815,013.211.300
20 mar 202415,5215,8415,5115,8115,032.739.200
19 mar 202415,7315,8315,7215,7514,983.044.900
18 mar 202415,5515,5815,4415,5714,812.569.200
15 mar 202415,3615,4315,3115,3514,603.286.200
14 mar 202415,3015,3315,2015,2614,513.486.100
13 mar 202415,3915,4915,3815,4014,644.201.200
12 mar 202415,2815,4415,2715,4314,674.419.500
11 mar 202414,8415,0514,8415,0514,313.547.400
08 mar 202414,7814,8214,6914,7214,002.319.900
07 mar 202414,4814,6514,4614,6413,922.858.400
06 mar 202414,4114,4214,2814,3613,664.760.100
05 mar 202414,1414,2914,1314,2213,522.887.600
04 mar 202414,0814,1514,0414,1013,412.868.200
01 mar 202413,7913,8313,6813,7813,103.261.800
29 feb 202413,7813,8013,6413,7213,056.711.700
28 feb 202413,8013,8713,7013,7113,042.653.900
27 feb 202413,6513,7713,6513,7513,082.441.100
26 feb 202413,7013,7313,5713,5812,912.005.500
23 feb 202413,7113,7813,7013,7413,071.931.700
22 feb 202413,7513,8113,6813,7113,043.231.800
21 feb 202413,6513,6713,5813,6412,972.939.100
20 feb 202413,5613,7213,5613,6913,022.993.500
16 feb 202413,3513,3813,3013,3212,672.789.900
15 feb 202413,2413,4213,2413,4112,752.704.000
14 feb 202413,1213,1813,0913,1812,532.436.300
13 feb 202413,1613,1712,9513,0212,385.209.000
12 feb 202413,1713,2513,1513,2112,562.543.000
09 feb 202412,8913,0712,8813,0512,413.923.300
08 feb 202412,8912,9112,8112,8912,262.795.000
07 feb 202412,8512,9312,7812,9012,273.446.400
06 feb 202413,0013,1012,9813,0412,402.215.600
05 feb 202412,9513,0112,8812,9712,332.980.300
02 feb 202413,2613,3113,1013,1812,535.818.600
01 feb 202413,3513,4613,2113,3612,708.195.500
31 gen 202414,4214,4414,1814,2013,503.125.000
30 gen 202414,1414,2714,1414,2413,541.978.600
29 gen 202414,1514,2014,0814,1913,491.642.300
26 gen 202414,2514,2914,2014,2813,581.821.600
25 gen 202414,1914,2014,0414,1713,482.877.800
24 gen 202414,2314,2514,1514,1713,482.618.400
23 gen 202413,9914,0313,9014,0213,332.253.700
22 gen 202414,0114,0513,9513,9813,292.377.900
19 gen 202413,8714,0013,8313,9913,302.087.600
18 gen 202413,8113,8513,7113,8413,162.808.600
17 gen 202413,6713,7813,6413,7313,063.670.100
16 gen 202413,8713,8813,7313,7413,073.589.900
12 gen 202414,2114,2414,0414,0913,402.566.500
11 gen 202414,2214,2514,0114,0913,403.744.400
10 gen 202414,1614,2114,1114,1913,493.055.900
09 gen 202414,2514,3114,1814,1813,482.389.700
08 gen 202414,5514,6014,5114,5513,841.689.300
05 gen 202414,5614,6714,4914,5313,822.392.200
04 gen 202414,3814,5914,3714,4413,733.208.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...