Italia markets closed

ING Groep N.V. (0RIC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,14-0,04 (-0,44%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202416,1816,4816,0816,3416,342.734.592
13 mag 202416,0316,2416,0216,1816,18369.471
10 mag 202416,1516,1815,9416,1016,1010.425.440
09 mag 202416,0616,1215,9416,0616,063.408.335
08 mag 202416,1116,1515,9716,0416,04829.253
07 mag 202416,0016,1815,9216,0716,072.960.909
03 mag 202415,9116,1315,7116,0416,04290.340
02 mag 202415,0216,0414,7715,8215,829.958.547
01 mag 202414,8614,8614,8614,8614,86166.489
30 apr 202414,7415,0014,7814,8914,8918.675.590
29 apr 202414,9815,0614,8514,9214,9234.704.440
26 apr 202414,7714,9414,6014,8914,8911.642.490
25 apr 202414,6414,8414,5514,6514,653.090.080
24 apr 202415,0115,1614,6214,6714,6710.571.390
24 apr 20240.756 Dividendo
23 apr 202415,3515,6515,2715,6014,842.367.398
22 apr 202415,3415,4215,1215,3614,613.944.018
19 apr 202414,9515,2614,8515,1714,442.014.979
18 apr 202415,0015,1714,9515,1714,4310.053.620
17 apr 202414,7815,1114,6115,0214,309.045.368
16 apr 202414,8815,1414,6914,8014,092.300.094
15 apr 202415,0515,2114,8615,1014,3729.504.700
12 apr 202415,4015,5514,9214,9514,2210.340.160
11 apr 202415,7615,8515,3515,4514,701.615.970
10 apr 202415,6115,9915,5515,6914,936.759.794
09 apr 202415,7815,8515,6415,7614,9921.565.220
08 apr 202415,6015,8215,5115,7514,9844.111.050
05 apr 202415,4815,6015,3715,5114,762.285.014
04 apr 202415,5215,7315,4315,6714,912.740.888
03 apr 202415,3515,5315,3315,5214,776.366.979
02 apr 202415,2615,3915,2515,3414,597.073.711
28 mar 202414,9515,2814,8515,2014,464.217.776
27 mar 202414,9815,0514,8414,9414,221.341.465
26 mar 202414,6914,9814,6114,9114,191.761.551
25 mar 202414,3114,7314,5114,6613,955.755.393
22 mar 202414,5914,7514,5814,6613,952.715.016
21 mar 202414,4814,5914,2814,5113,811.941.861
20 mar 202414,5514,5214,3114,3713,674.221.245
19 mar 202414,3014,5314,2914,5313,833.578.207
18 mar 202414,0314,2913,9714,2913,605.973.279
15 mar 202413,9414,1813,9214,1313,453.571.388
14 mar 202414,0014,1913,9714,0013,336.739.171
13 mar 202414,1014,2314,0014,0813,404.486.856
12 mar 202413,7214,1313,5914,0413,3622.648.730
11 mar 202413,4313,7013,3513,6112,9514.352.070
08 mar 202413,2813,5513,2713,5112,851.089.816
07 mar 202413,1213,3513,0313,3112,6711.513.500
06 mar 202413,1513,3013,0413,2512,618.594.661
05 mar 202412,9913,1612,9113,1312,4913.178.010
04 mar 202412,7613,0412,7512,9712,342.315.307
01 mar 202412,7012,8412,6612,7112,1016.606.970
29 feb 202412,7112,8512,6212,6912,075.641.409
28 feb 202412,7012,8212,6312,7412,127.710.574
27 feb 202412,5212,7112,4612,6112,005.060.674
26 feb 202412,7012,7812,6012,6112,006.950.162
23 feb 202412,8012,7312,5912,7012,092.169.815
22 feb 202412,7112,7912,5512,7012,091.765.936
21 feb 202412,7112,7912,6012,6712,061.811.863
20 feb 202412,5012,7012,3812,6712,0618.795.320
19 feb 202412,3512,4712,2612,4411,8412.838.360
16 feb 202412,4812,5512,3012,3911,792.150.133
15 feb 202412,2512,4312,2112,3811,782.706.739
14 feb 202412,2012,3312,1312,3011,705.617.698
13 feb 202412,3212,3912,2012,2511,6618.759.810
12 feb 202412,1512,3112,0012,2111,625.090.273
09 feb 202412,0112,0911,8711,9911,415.680.335
08 feb 202411,9212,1111,8512,0311,453.230.615
07 feb 202412,1012,2311,9011,9511,371.446.127
06 feb 202412,2112,2212,0112,1511,5612.123.680
05 feb 202412,2812,2612,0312,0911,503.126.035
02 feb 202412,4512,4412,2012,2311,647.840.667
01 feb 202412,0512,5811,9312,2211,6317.096.790
31 gen 202413,1413,3713,0413,3212,683.827.536
30 gen 202413,0713,1313,0313,0912,465.590.909
29 gen 202413,2013,1813,0613,0712,448.007.339
26 gen 202413,0513,1512,9213,1412,501.785.252
25 gen 202412,9613,1312,9113,0212,392.293.783
24 gen 202412,9013,0512,7913,0212,392.376.708
23 gen 202412,9112,9812,7912,8812,251.825.515
22 gen 202412,7612,9712,6612,8812,266.689.593
19 gen 202412,8112,8812,6212,7712,153.157.863
18 gen 202412,6912,8212,6012,7012,0833.593.020
17 gen 202412,5812,7012,4812,6912,085.570.733
16 gen 202412,8112,9512,6612,7312,114.320.518
15 gen 202412,9713,0112,8012,8812,264.989.844
12 gen 202412,8713,0012,8312,9012,284.730.562
11 gen 202413,0313,1112,8212,9612,335.698.050
10 gen 202412,8613,1012,7512,9112,295.208.573
09 gen 202413,2613,3012,9913,0712,447.886.895
08 gen 202413,2813,3213,1413,2412,6015.510.150
05 gen 202413,0813,3313,1113,2812,6415.449.990
04 gen 202413,2513,3812,8613,1012,479.817.655
03 gen 202413,5013,6013,2813,3912,7411.394.690
02 gen 202413,5213,6413,3413,4512,804.158.788
29 dic 202313,5013,6313,5013,5412,892.884.089
28 dic 202313,5813,6713,5313,5412,891.573.009
27 dic 202313,6813,7313,5413,5712,91656.753
22 dic 202313,5313,6913,5113,6613,002.527.462
21 dic 202313,6913,6013,4913,5812,925.103.622
20 dic 202313,7113,8213,5313,6112,959.637.473
*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...