Italia markets open in 8 hours 5 minutes

ING Groep NV (INN1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,50+0,38 (+2,33%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202416,5016,5016,5016,5016,5030
17 mag 202416,1316,1316,1316,1316,13-
16 mag 202416,1616,1616,1616,1616,16-
15 mag 202416,4216,4216,4216,4216,42-
14 mag 202416,0816,0816,0816,0816,08-
13 mag 202416,0216,0216,0216,0216,02-
10 mag 202415,9716,0715,9716,0716,0730
09 mag 202415,9815,9815,9815,9815,98-
08 mag 202416,0416,0416,0416,0416,04-
07 mag 202416,0216,0216,0216,0216,02-
06 mag 202415,7715,7715,7715,7715,77-
03 mag 202415,7915,7915,7915,7915,79-
02 mag 202414,9014,9014,9014,9014,90-
30 apr 202414,8114,8114,8114,8114,81-
29 apr 202414,9114,9114,9114,9114,91-
26 apr 202414,7314,7314,7314,7314,73-
25 apr 202414,7414,7414,7414,7414,74-
24 apr 202414,9714,9714,9714,9714,97-
24 apr 20240.756 Dividendo
23 apr 202415,3715,5415,3715,5414,781.300
22 apr 202415,3015,4015,1415,1414,40530
19 apr 202415,0115,0115,0115,0114,28-
18 apr 202414,9414,9414,9414,9414,22-
17 apr 202414,6815,0414,6815,0414,31300
16 apr 202414,8514,8514,8514,8514,13-
15 apr 202414,8414,8414,8414,8414,12-
12 apr 202415,0815,0815,0815,0814,35-
11 apr 202415,6715,6715,6715,6714,91-
10 apr 202415,6615,8915,6615,8915,121.000
09 apr 202415,6815,7615,6815,7615,0050
08 apr 202415,4515,7015,4515,7014,94100
05 apr 202415,3415,3415,3415,3414,60-
04 apr 202415,4915,4915,4915,4914,74-
03 apr 202415,2315,2315,2315,2314,49-
02 apr 202415,2015,2915,2015,2914,54950
28 mar 202414,9314,9314,9314,9314,20-
27 mar 202414,8714,8714,8714,8714,15-
26 mar 202414,6014,8214,6014,8214,103.000
25 mar 202414,5714,5714,5714,5713,86-
22 mar 202414,5914,5914,5914,5913,88-
21 mar 202414,4514,4514,4514,4513,75-
20 mar 202414,4714,4714,4714,4713,77-
19 mar 202414,2614,4614,2614,4613,75140
18 mar 202414,0214,0214,0014,0013,323.760
15 mar 202413,9713,9713,9713,9713,29-
14 mar 202413,8913,8913,8913,8913,21-
13 mar 202414,0814,0814,0814,0813,40-
12 mar 202413,7214,0113,7214,0113,3365
11 mar 202413,4313,4313,4313,4312,77-
08 mar 202413,2713,4013,2713,4012,7511
07 mar 202413,1213,1213,1213,1212,48-
06 mar 202413,1313,1613,1313,1612,52300
05 mar 202412,9313,1112,9313,1112,47850
04 mar 202412,7312,7312,7312,7312,11-
01 mar 202412,6412,6412,6412,6412,03-
29 feb 202412,7512,7512,7512,7512,13-
28 feb 202412,6712,6712,6712,6712,05-
27 feb 202412,5812,5812,5612,5611,95600
26 feb 202412,6712,6712,6712,6712,06-
23 feb 202412,6512,6512,6512,6512,03-
22 feb 202412,6712,6712,6712,6712,05-
21 feb 202412,6412,6412,6412,6412,03-
20 feb 202412,4112,4112,4112,4111,80-
19 feb 202412,4412,4412,4412,4411,83-
16 feb 202412,4112,4112,4112,4111,80-
15 feb 202412,3012,3012,3012,3011,70-
14 feb 202412,2012,2012,2012,2011,61-
13 feb 202412,2712,2712,2712,2711,67-
12 feb 202412,1112,1112,1112,1111,52-
09 feb 202412,0112,0112,0112,0111,43-
08 feb 202411,8911,8911,8911,8911,32-
07 feb 202412,1012,1012,1012,1011,52-
06 feb 202412,1312,1312,1312,1311,54-
05 feb 202412,2212,2212,2212,2211,63-
02 feb 202412,3612,3612,2312,2311,63250
01 feb 202412,8012,8012,8012,8012,18-
31 gen 202413,1013,1013,1013,1012,46-
30 gen 202413,1313,1313,1313,1312,49-
29 gen 202413,1613,1613,0713,0712,4376
26 gen 202413,0513,0513,0513,0512,42-
25 gen 202413,0713,0713,0513,0512,41100
24 gen 202412,9812,9812,9812,9812,35-
23 gen 202412,9612,9612,9612,9612,33-
22 gen 202412,8312,9512,8312,9012,271.300
19 gen 202412,7712,7712,7712,7712,15-
18 gen 202412,6112,8012,6112,8012,17199
17 gen 202412,5412,5412,5412,5411,93-
16 gen 202412,7512,7512,7512,7512,13-
15 gen 202412,8812,8812,8812,8812,25-
12 gen 202412,8812,8812,8812,8812,25-
11 gen 202413,0013,0013,0013,0012,37-
10 gen 202412,9412,9412,9412,9412,31-
09 gen 202413,2513,2513,2513,2512,61-
08 gen 202413,2813,2813,2813,2812,63-
05 gen 202413,1913,1913,1913,1912,55-
04 gen 202413,3213,3213,3213,3212,67-
03 gen 202413,4513,4513,4513,4512,79-
02 gen 202413,6513,6513,6513,6512,99-
29 dic 202313,5313,5313,5313,5312,87-
28 dic 202313,6213,6213,6213,6212,95-
*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...