Italia markets open in 6 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.069,55 -204,50 (-0,53%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.813,99 -2.438,22 (-4,33%) CMC Crypto 200
1.274,50 -64,56 (-4,82%)
ING Groep N.V. (0A2K.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:51PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 15,80 | 15,84 | 15,80 | 15,84 | 15,84 | 4.200 |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 15,96 | 15,96 | 15,95 | 15,95 | 15,95 | 593 |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 1.200 |
| 24 apr 2024 | 15,64 | 15,64 | 15,62 | 15,62 | 15,62 | 325 |
| 24 apr 2024 | 0.697395 Dividendo | |||||
| 23 apr 2024 | 16,55 | 16,70 | 16,55 | 16,69 | 16,00 | 10.560 |
| 22 apr 2024 | 16,35 | 16,42 | 16,35 | 16,42 | 15,73 | 5.289 |
| 19 apr 2024 | 16,19 | 16,25 | 16,19 | 16,19 | 15,52 | 8.037 |
| 18 apr 2024 | 15,86 | 16,09 | 15,86 | 16,09 | 15,42 | 416 |
| 17 apr 2024 | 15,86 | 15,86 | 15,80 | 15,80 | 15,14 | 1.174 |
| 16 apr 2024 | 15,72 | 15,72 | 15,65 | 15,65 | 15,00 | 180 |
| 15 apr 2024 | 16,16 | 16,16 | 15,88 | 15,88 | 15,21 | 5.198 |
| 12 apr 2024 | 16,49 | 16,49 | 15,91 | 15,93 | 15,26 | 1.474 |
| 11 apr 2024 | 16,61 | 16,63 | 16,50 | 16,63 | 15,93 | 2.882 |
| 10 apr 2024 | 16,83 | 17,05 | 16,83 | 16,88 | 16,17 | 275 |
| 09 apr 2024 | 17,10 | 17,10 | 16,99 | 17,03 | 16,32 | 350 |
| 08 apr 2024 | 17,11 | 17,11 | 17,07 | 17,07 | 16,36 | 1.076 |
| 05 apr 2024 | 16,84 | 16,95 | 16,84 | 16,95 | 16,24 | 3.046 |
| 04 apr 2024 | 17,08 | 17,08 | 17,01 | 17,01 | 16,30 | 243 |
| 03 apr 2024 | 16,70 | 16,85 | 16,70 | 16,84 | 16,14 | 6.707 |
| 02 apr 2024 | 16,38 | 16,52 | 16,38 | 16,52 | 15,83 | 244 |
| 28 mar 2024 | 16,43 | 16,50 | 16,43 | 16,46 | 15,77 | 1.830 |
| 27 mar 2024 | 16,23 | 16,23 | 16,18 | 16,18 | 15,51 | 2.100 |
| 26 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 15,57 | 1.819 |
| 25 mar 2024 | 15,94 | 15,94 | 15,93 | 15,93 | 15,26 | 3.853 |
| 22 mar 2024 | 15,93 | 15,93 | 15,87 | 15,87 | 15,21 | 2.400 |
| 21 mar 2024 | 15,77 | 15,80 | 15,75 | 15,80 | 15,14 | 11.837 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 15,73 | 15,76 | 15,73 | 15,76 | 15,10 | 409 |
| 18 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 14,88 | 1.503 |
| 15 mar 2024 | 15,42 | 15,42 | 15,40 | 15,42 | 14,78 | 75 |
| 14 mar 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 14,57 | 4.766 |
| 13 mar 2024 | 15,40 | 15,47 | 15,40 | 15,45 | 14,81 | 3.587 |
| 12 mar 2024 | 15,29 | 15,35 | 15,28 | 15,35 | 14,71 | 32.417 |
| 11 mar 2024 | 14,88 | 14,98 | 14,88 | 14,98 | 14,36 | 2.213 |
| 08 mar 2024 | 14,78 | 14,80 | 14,78 | 14,80 | 14,18 | 8.044 |
| 07 mar 2024 | 14,53 | 14,61 | 14,53 | 14,61 | 14,00 | 14.420 |
| 06 mar 2024 | 14,40 | 14,40 | 14,36 | 14,36 | 13,76 | 179 |
| 05 mar 2024 | 14,26 | 14,28 | 14,26 | 14,28 | 13,68 | 7.230 |
| 04 mar 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 13,55 | 300 |
| 01 mar 2024 | 13,75 | 13,78 | 13,75 | 13,78 | 13,20 | 10.408 |
| 29 feb 2024 | 13,73 | 13,73 | 13,71 | 13,73 | 13,16 | 24.405 |
| 28 feb 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,25 | 375 |
| 27 feb 2024 | 13,69 | 13,69 | 13,61 | 13,69 | 13,12 | 10.123 |
| 26 feb 2024 | 13,69 | 13,69 | 13,57 | 13,60 | 13,03 | 1.458 |
| 23 feb 2024 | 13,64 | 13,78 | 13,64 | 13,78 | 13,20 | 11.068 |
| 22 feb 2024 | 13,79 | 13,79 | 13,73 | 13,74 | 13,17 | 5.832 |
| 21 feb 2024 | 13,65 | 13,68 | 13,65 | 13,65 | 13,08 | 23.000 |
| 20 feb 2024 | 13,65 | 13,65 | 13,46 | 13,65 | 13,08 | 19.648 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,76 | 19.894 |
| 15 feb 2024 | 13,23 | 13,28 | 13,23 | 13,28 | 12,72 | 15.294 |
| 14 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 12,55 | 17.066 |
| 13 feb 2024 | 13,15 | 13,15 | 13,06 | 13,06 | 12,52 | 27 |
| 12 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 12,64 | - |
| 09 feb 2024 | 12,94 | 13,03 | 12,93 | 13,03 | 12,49 | 143.861 |
| 08 feb 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,32 | 22 |
| 07 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,28 | 500 |
| 06 feb 2024 | 13,05 | 13,05 | 13,02 | 13,02 | 12,47 | 972 |
| 05 feb 2024 | 12,94 | 13,00 | 12,94 | 13,00 | 12,46 | 4.590 |
| 02 feb 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 12,66 | 492 |
| 01 feb 2024 | 13,36 | 13,40 | 13,23 | 13,40 | 12,84 | 5.358 |
| 31 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 13,79 | 1.000 |
| 30 gen 2024 | 14,16 | 14,26 | 14,16 | 14,26 | 13,67 | 2.178 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 14,14 | 14,17 | 14,14 | 14,14 | 13,55 | 22.062 |
| 24 gen 2024 | 14,18 | 14,24 | 14,12 | 14,24 | 13,64 | 9.683 |
| 23 gen 2024 | 13,93 | 13,94 | 13,93 | 13,94 | 13,36 | 515 |
| 22 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,40 | 110 |
| 19 gen 2024 | 13,88 | 13,96 | 13,84 | 13,96 | 13,38 | 13.935 |
| 18 gen 2024 | 13,86 | 13,86 | 13,77 | 13,77 | 13,19 | 19.781 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,25 | 22.008 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 14,22 | 14,22 | 14,08 | 14,11 | 13,52 | 36.463 |
| 11 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 13,68 | 23.678 |
| 10 gen 2024 | 14,14 | 14,14 | 14,13 | 14,13 | 13,54 | 1.015 |
| 09 gen 2024 | 14,27 | 14,27 | 14,20 | 14,20 | 13,61 | 550 |
| 08 gen 2024 | 14,52 | 14,53 | 14,52 | 14,53 | 13,92 | 8.412 |
| 05 gen 2024 | 14,59 | 14,60 | 14,43 | 14,60 | 13,99 | 75.107 |
| 04 gen 2024 | 14,37 | 14,48 | 14,37 | 14,48 | 13,87 | 5.506 |
| 03 gen 2024 | 14,57 | 14,70 | 14,57 | 14,70 | 14,09 | 1.259 |
| 02 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,07 | 348 |
| 29 dic 2023 | 15,06 | 15,06 | 14,95 | 14,95 | 14,33 | 2.400 |
| 28 dic 2023 | 15,06 | 15,06 | 15,02 | 15,02 | 14,40 | 2.168 |
| 27 dic 2023 | 15,12 | 15,21 | 15,12 | 15,20 | 14,57 | 4.610 |
| 22 dic 2023 | 15,11 | 15,11 | 14,98 | 15,06 | 14,43 | 5.912 |
| 21 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,29 | 900 |
| 20 dic 2023 | 14,96 | 14,97 | 14,91 | 14,92 | 14,30 | 2.600 |
| 19 dic 2023 | 15,09 | 15,09 | 15,02 | 15,09 | 14,45 | 6.450 |
| 18 dic 2023 | 14,97 | 14,97 | 14,94 | 14,95 | 14,33 | 3.100 |
| 15 dic 2023 | 15,05 | 15,08 | 14,03 | 14,94 | 14,32 | 20.909 |
| 14 dic 2023 | 14,97 | 15,07 | 14,92 | 14,98 | 14,36 | 12.941 |
| 13 dic 2023 | 14,64 | 14,64 | 14,64 | 14,64 | 14,03 | 900 |
| 12 dic 2023 | 14,63 | 14,72 | 14,63 | 14,72 | 14,10 | 30.753 |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 14,49 | 14,58 | 14,49 | 14,58 | 13,97 | 2.520 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.