Italia markets closed
Dow Jones
38.352,56 -151,13 (-0,39%) Nasdaq
15.644,81 -51,83 (-0,33%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
60.395,48 -1.962,74 (-3,15%) CMC Crypto 200
1.397,79 -26,32 (-1,85%)
ING Groep N.V. (INGA.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 14,95 | 14,99 | 14,62 | 14,67 | 14,67 | 11.778.789 |
| 24 apr 2024 | 0.756 Dividendo | |||||
| 23 apr 2024 | 15,35 | 15,65 | 15,34 | 15,60 | 14,84 | 9.637.366 |
| 22 apr 2024 | 15,33 | 15,40 | 15,11 | 15,36 | 14,62 | 9.121.992 |
| 19 apr 2024 | 14,93 | 15,26 | 14,92 | 15,23 | 14,49 | 10.630.399 |
| 18 apr 2024 | 15,05 | 15,17 | 14,95 | 15,17 | 14,43 | 7.818.029 |
| 17 apr 2024 | 14,79 | 15,12 | 14,76 | 14,93 | 14,20 | 7.403.961 |
| 16 apr 2024 | 14,88 | 14,90 | 14,69 | 14,70 | 13,99 | 8.588.551 |
| 15 apr 2024 | 15,02 | 15,21 | 14,98 | 15,05 | 14,32 | 8.723.492 |
| 12 apr 2024 | 15,40 | 15,42 | 14,91 | 14,95 | 14,22 | 16.000.901 |
| 11 apr 2024 | 15,71 | 15,86 | 15,35 | 15,46 | 14,71 | 10.663.987 |
| 10 apr 2024 | 15,80 | 15,99 | 15,58 | 15,76 | 14,99 | 11.025.547 |
| 09 apr 2024 | 15,78 | 15,84 | 15,64 | 15,64 | 14,89 | 6.560.159 |
| 08 apr 2024 | 15,60 | 15,82 | 15,58 | 15,76 | 14,99 | 7.080.654 |
| 05 apr 2024 | 15,48 | 15,60 | 15,39 | 15,60 | 14,84 | 8.547.797 |
| 04 apr 2024 | 15,54 | 15,73 | 15,52 | 15,67 | 14,91 | 7.369.062 |
| 03 apr 2024 | 15,37 | 15,53 | 15,31 | 15,52 | 14,77 | 7.626.574 |
| 02 apr 2024 | 15,26 | 15,39 | 15,25 | 15,34 | 14,59 | 8.413.747 |
| 28 mar 2024 | 15,00 | 15,28 | 15,00 | 15,25 | 14,51 | 13.778.374 |
| 27 mar 2024 | 14,96 | 15,05 | 14,91 | 14,94 | 14,22 | 7.297.027 |
| 26 mar 2024 | 14,70 | 14,98 | 14,69 | 14,93 | 14,20 | 7.580.421 |
| 25 mar 2024 | 14,60 | 14,74 | 14,60 | 14,70 | 13,99 | 5.930.258 |
| 22 mar 2024 | 14,60 | 14,75 | 14,57 | 14,66 | 13,95 | 10.628.877 |
| 21 mar 2024 | 14,50 | 14,54 | 14,39 | 14,51 | 13,81 | 9.567.429 |
| 20 mar 2024 | 14,49 | 14,52 | 14,31 | 14,36 | 13,67 | 8.707.247 |
| 19 mar 2024 | 14,31 | 14,53 | 14,29 | 14,53 | 13,82 | 9.497.083 |
| 18 mar 2024 | 14,08 | 14,29 | 14,07 | 14,29 | 13,60 | 8.391.311 |
| 15 mar 2024 | 14,05 | 14,19 | 14,04 | 14,06 | 13,38 | 55.139.505 |
| 14 mar 2024 | 14,10 | 14,15 | 13,98 | 14,00 | 13,33 | 11.629.923 |
| 13 mar 2024 | 14,12 | 14,24 | 14,05 | 14,08 | 13,40 | 10.859.503 |
| 12 mar 2024 | 13,72 | 14,13 | 13,67 | 14,12 | 13,44 | 17.011.682 |
| 11 mar 2024 | 13,49 | 13,69 | 13,46 | 13,67 | 13,01 | 12.363.017 |
| 08 mar 2024 | 13,39 | 13,55 | 13,35 | 13,50 | 12,84 | 8.823.527 |
| 07 mar 2024 | 13,12 | 13,35 | 13,09 | 13,35 | 12,70 | 9.503.742 |
| 06 mar 2024 | 13,15 | 13,31 | 13,13 | 13,15 | 12,51 | 8.758.966 |
| 05 mar 2024 | 12,99 | 13,16 | 12,95 | 13,12 | 12,49 | 7.964.879 |
| 04 mar 2024 | 12,75 | 13,04 | 12,75 | 13,04 | 12,40 | 10.456.055 |
| 01 mar 2024 | 12,69 | 12,84 | 12,66 | 12,73 | 12,12 | 8.263.789 |
| 29 feb 2024 | 12,69 | 12,76 | 12,63 | 12,69 | 12,08 | 32.739.527 |
| 28 feb 2024 | 12,72 | 12,82 | 12,66 | 12,77 | 12,15 | 6.227.737 |
| 27 feb 2024 | 12,52 | 12,71 | 12,46 | 12,71 | 12,09 | 6.164.207 |
| 26 feb 2024 | 12,70 | 12,70 | 12,60 | 12,60 | 11,99 | 5.530.519 |
| 23 feb 2024 | 12,70 | 12,73 | 12,60 | 12,70 | 12,08 | 6.338.121 |
| 22 feb 2024 | 12,70 | 12,79 | 12,59 | 12,67 | 12,06 | 8.573.669 |
| 21 feb 2024 | 12,71 | 12,73 | 12,60 | 12,62 | 12,01 | 8.911.083 |
| 20 feb 2024 | 12,48 | 12,70 | 12,43 | 12,70 | 12,08 | 13.129.513 |
| 19 feb 2024 | 12,34 | 12,47 | 12,33 | 12,46 | 11,85 | 8.563.300 |
| 16 feb 2024 | 12,47 | 12,48 | 12,37 | 12,38 | 11,78 | 9.544.693 |
| 15 feb 2024 | 12,30 | 12,43 | 12,29 | 12,38 | 11,78 | 10.325.509 |
| 14 feb 2024 | 12,20 | 12,34 | 12,20 | 12,29 | 11,69 | 7.401.455 |
| 13 feb 2024 | 12,32 | 12,36 | 12,21 | 12,26 | 11,66 | 10.225.660 |
| 12 feb 2024 | 12,10 | 12,31 | 12,10 | 12,28 | 11,68 | 7.410.885 |
| 09 feb 2024 | 12,00 | 12,09 | 11,94 | 12,07 | 11,49 | 10.716.341 |
| 08 feb 2024 | 11,99 | 12,11 | 11,92 | 11,94 | 11,37 | 11.356.570 |
| 07 feb 2024 | 12,10 | 12,12 | 11,90 | 11,92 | 11,35 | 16.732.115 |
| 06 feb 2024 | 12,11 | 12,23 | 12,11 | 12,15 | 11,56 | 11.656.285 |
| 05 feb 2024 | 12,23 | 12,27 | 12,03 | 12,09 | 11,50 | 15.469.090 |
| 02 feb 2024 | 12,39 | 12,42 | 12,20 | 12,20 | 11,61 | 23.363.148 |
| 01 feb 2024 | 12,26 | 12,40 | 11,92 | 12,34 | 11,74 | 55.872.649 |
| 31 gen 2024 | 13,15 | 13,37 | 13,15 | 13,19 | 12,55 | 12.747.855 |
| 30 gen 2024 | 13,07 | 13,13 | 13,03 | 13,12 | 12,48 | 7.432.430 |
| 29 gen 2024 | 13,16 | 13,19 | 13,06 | 13,07 | 12,44 | 8.334.343 |
| 26 gen 2024 | 13,02 | 13,15 | 13,02 | 13,12 | 12,49 | 8.501.396 |
| 25 gen 2024 | 12,97 | 13,09 | 12,93 | 13,00 | 12,37 | 8.702.383 |
| 24 gen 2024 | 12,90 | 13,05 | 12,89 | 13,05 | 12,41 | 9.332.763 |
| 23 gen 2024 | 12,91 | 12,93 | 12,83 | 12,87 | 12,25 | 7.002.412 |
| 22 gen 2024 | 12,88 | 12,98 | 12,83 | 12,87 | 12,25 | 8.777.058 |
| 19 gen 2024 | 12,80 | 12,84 | 12,73 | 12,74 | 12,12 | 6.967.894 |
| 18 gen 2024 | 12,68 | 12,83 | 12,62 | 12,70 | 12,08 | 7.257.187 |
| 17 gen 2024 | 12,57 | 12,70 | 12,49 | 12,69 | 12,08 | 11.934.742 |
| 16 gen 2024 | 12,80 | 12,83 | 12,66 | 12,72 | 12,11 | 9.186.176 |
| 15 gen 2024 | 12,88 | 12,92 | 12,88 | 12,88 | 12,25 | 8.116.235 |
| 12 gen 2024 | 12,92 | 13,00 | 12,87 | 12,88 | 12,26 | 7.630.537 |
| 11 gen 2024 | 13,03 | 13,06 | 12,82 | 12,83 | 12,20 | 10.276.874 |
| 10 gen 2024 | 12,81 | 12,99 | 12,75 | 12,93 | 12,31 | 11.244.429 |
| 09 gen 2024 | 13,26 | 13,26 | 12,99 | 13,02 | 12,39 | 12.307.900 |
| 08 gen 2024 | 13,28 | 13,32 | 13,14 | 13,23 | 12,59 | 8.970.591 |
| 05 gen 2024 | 13,20 | 13,33 | 13,10 | 13,28 | 12,63 | 9.805.529 |
| 04 gen 2024 | 13,24 | 13,29 | 12,85 | 13,29 | 12,65 | 17.743.038 |
| 03 gen 2024 | 13,51 | 13,53 | 13,28 | 13,38 | 12,73 | 12.431.805 |
| 02 gen 2024 | 13,52 | 13,64 | 13,34 | 13,45 | 12,80 | 11.234.039 |
| 29 dic 2023 | 13,52 | 13,59 | 13,50 | 13,53 | 12,87 | 6.646.081 |
| 28 dic 2023 | 13,66 | 13,68 | 13,53 | 13,54 | 12,89 | 6.104.767 |
| 27 dic 2023 | 13,66 | 13,68 | 13,54 | 13,66 | 12,99 | 6.032.641 |
| 22 dic 2023 | 13,58 | 13,70 | 13,56 | 13,60 | 12,94 | 7.780.394 |
| 21 dic 2023 | 13,59 | 13,64 | 13,51 | 13,58 | 12,92 | 8.799.874 |
| 20 dic 2023 | 13,72 | 13,82 | 13,52 | 13,62 | 12,96 | 12.869.763 |
| 19 dic 2023 | 13,71 | 13,77 | 13,66 | 13,67 | 13,01 | 10.135.942 |
| 18 dic 2023 | 13,66 | 13,79 | 13,63 | 13,71 | 13,05 | 8.790.143 |
| 15 dic 2023 | 13,70 | 13,83 | 13,57 | 13,74 | 13,07 | 29.163.110 |
| 14 dic 2023 | 13,65 | 13,76 | 13,52 | 13,62 | 12,96 | 16.660.026 |
| 13 dic 2023 | 13,60 | 13,64 | 13,54 | 13,54 | 12,89 | 11.001.234 |
| 12 dic 2023 | 13,54 | 13,66 | 13,52 | 13,62 | 12,96 | 12.571.874 |
| 11 dic 2023 | 13,55 | 13,58 | 13,45 | 13,58 | 12,92 | 13.125.935 |
| 08 dic 2023 | 13,35 | 13,57 | 13,30 | 13,51 | 12,86 | 16.336.263 |
| 07 dic 2023 | 13,22 | 13,33 | 13,15 | 13,32 | 12,67 | 10.331.144 |
| 06 dic 2023 | 13,08 | 13,33 | 13,05 | 13,27 | 12,63 | 14.957.940 |
| 05 dic 2023 | 12,93 | 13,08 | 12,89 | 13,06 | 12,42 | 12.332.747 |
| 04 dic 2023 | 12,97 | 13,00 | 12,89 | 12,94 | 12,32 | 9.095.564 |
| 01 dic 2023 | 12,93 | 12,96 | 12,84 | 12,88 | 12,26 | 10.164.303 |
| *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.