Italia markets closed

ING Groep N.V. (INGA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,06+0,02 (+0,15%)
Alla chiusura: 09:05AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202416,0616,0616,0616,0616,06-
09 mag 202416,0416,0416,0416,0416,04-
08 mag 202416,1116,1116,0016,0016,00225
07 mag 202416,0116,0116,0116,0116,01-
06 mag 202415,8916,0015,8916,0016,001.355
03 mag 202416,0616,0615,8015,8415,843.682
02 mag 202415,5115,6415,5115,6415,643.805
30 apr 202414,9014,9014,9014,9014,90-
29 apr 202415,1815,1814,9414,9414,94190
26 apr 202414,7514,7514,7514,7514,75-
25 apr 202414,7314,7314,7314,7314,73-
24 apr 202414,9614,9614,9614,9614,96-
24 apr 20240.756 Dividendo
23 apr 202415,4115,5915,4115,5914,83375
22 apr 202415,3115,3115,3115,3114,57133
19 apr 202415,0115,0115,0115,0114,28-
18 apr 202415,0715,0715,0715,0714,34-
17 apr 202414,9114,9614,8614,9614,24740
16 apr 202414,8614,8614,8614,8614,14500
15 apr 202415,1115,2015,1115,2014,471.322
12 apr 202415,3415,3415,3415,3414,60-
11 apr 202415,6815,6815,6815,6814,92-
10 apr 202415,8315,8515,8315,8515,08600
09 apr 202415,7315,7315,7315,7314,97-
08 apr 202415,6215,8515,6215,8515,09200
05 apr 202415,4915,4915,4915,4914,74-
04 apr 202415,5715,6215,5715,6214,87738
03 apr 202415,3715,5015,3715,5014,75750
02 apr 202415,2715,2715,2715,2714,53460
28 mar 202415,0515,2015,0515,2014,46738
27 mar 202415,1515,1515,1515,1514,42-
26 mar 202414,7314,8114,7314,8114,09100
25 mar 202414,6314,6314,6314,6313,92-
22 mar 202414,6214,6814,6214,6813,97738
21 mar 202414,6914,6914,6914,6913,98-
20 mar 202414,4914,4914,4914,4913,79-
19 mar 202414,3314,3314,3314,3313,64-
18 mar 202414,0514,0514,0514,0513,37-
15 mar 202414,1314,1314,1314,1313,45-
14 mar 202414,0814,1314,0014,0013,32200
13 mar 202413,7213,7213,7213,7213,06-
12 mar 202413,7213,7213,7213,7213,06-
11 mar 202413,5413,5413,5413,5412,88-
08 mar 202413,4013,4013,4013,4012,75460
07 mar 202413,1113,1113,1113,1112,48-
06 mar 202413,1813,1813,1813,1812,54-
05 mar 202413,0413,0413,0413,0412,40-
04 mar 202412,7913,0012,7913,0012,3740
01 mar 202412,6612,6612,6612,6612,05-
29 feb 202412,6312,7512,6312,7512,13-
28 feb 202412,7212,7512,7212,7512,13-
27 feb 202412,5012,7512,5012,7512,13-
26 feb 202412,6912,6912,6912,6912,07-
23 feb 202412,6712,6712,6712,6712,05-
22 feb 202412,6412,7712,6412,7712,15600
21 feb 202412,7012,7012,7012,7012,08-
20 feb 202412,4912,4912,4912,4911,88-
19 feb 202412,3812,3812,3812,3811,78-
16 feb 202412,6012,6012,3912,4111,81600
15 feb 202412,3312,3312,3112,3111,71552
14 feb 202412,2512,2512,2512,2511,65-
13 feb 202412,3112,3112,3112,3111,71-
12 feb 202412,1812,1812,1812,1811,59-
09 feb 202411,9911,9911,9911,9911,41-
08 feb 202411,9512,0011,9512,0011,421.840
07 feb 202412,0712,0712,0712,0711,49-
06 feb 202412,1412,1412,1412,1411,55-
05 feb 202412,2712,2712,2312,2311,63738
02 feb 202412,3612,3612,3612,3611,76-
01 feb 202412,1512,1512,0712,0711,48380
31 gen 202413,1713,1713,1713,1712,53-
30 gen 202413,1013,1013,1013,1012,47-
29 gen 202413,1813,1813,1813,1812,54-
26 gen 202413,0613,1013,0613,1012,464.050
25 gen 202412,9512,9512,9512,9512,32-
24 gen 202412,9512,9512,9512,9512,32-
23 gen 202412,9212,9212,8412,8412,22920
22 gen 202412,9512,9512,9512,9512,32-
19 gen 202412,8212,8212,8212,8212,20-
18 gen 202412,6512,6512,6512,6512,03-
17 gen 202412,5312,5312,5312,5311,92-
16 gen 202412,7512,7512,7512,7512,13-
15 gen 202412,9212,9212,9212,9212,29-
12 gen 202412,9212,9212,9212,9212,29-
11 gen 202412,9912,9912,9912,9912,36-
10 gen 202412,8212,8212,8212,8212,19-
09 gen 202413,1813,1813,1813,1812,54460
08 gen 202413,2913,2913,2913,2912,64-
05 gen 202413,2113,2513,2113,2512,61120
04 gen 202413,2413,2413,2413,2412,60738
03 gen 202413,4813,4813,3613,3612,711.038
02 gen 202413,5613,5613,4613,4612,81250
29 dic 202313,5313,5313,5313,5312,88-
28 dic 202313,6713,6713,5713,5712,91599
27 dic 202313,6813,6813,6813,6813,01-
22 dic 202313,5713,5713,5713,5712,911.000
21 dic 202313,5813,5813,5813,5812,92-
20 dic 202313,7713,7713,7713,7713,10-
19 dic 202313,7113,7113,7113,7113,04-
18 dic 202313,6613,6613,6613,6613,00-
*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...