Mercado fechado

ING Groep N.V. (ING.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
6.200,00-20,00 (-0,32%)
No fechamento: 03:44PM ART
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20246.200,006.200,006.200,006.200,006.200,005
09 de mai. de 20246.220,006.220,006.220,006.220,006.220,003
08 de mai. de 20246.250,006.283,506.250,006.283,506.283,509
07 de mai. de 20246.372,006.372,006.302,506.320,006.320,0071
06 de mai. de 20246.377,506.420,006.370,506.420,006.420,0018
03 de mai. de 20246.400,006.414,506.369,006.377,506.377,5047
02 de mai. de 20246.178,506.344,506.151,506.344,506.344,50943
30 de abr. de 20245.800,005.800,005.746,505.779,005.779,0047
29 de abr. de 20245.785,005.810,005.747,005.781,505.781,506
26 de abr. de 20245.733,005.760,005.733,005.760,005.760,0017
25 de abr. de 20245.501,005.543,005.501,005.543,005.543,006
24 de abr. de 20245.526,005.544,005.468,005.505,005.505,0031
24 de abr. de 20240.273488 Dividendo
23 de abr. de 20245.869,505.884,505.850,005.884,005.883,7348
22 de abr. de 20245.773,005.826,505.770,005.825,005.824,73523
19 de abr. de 20245.764,005.777,005.755,005.777,005.776,7337
18 de abr. de 20245.690,005.701,505.665,505.701,505.701,2338
17 de abr. de 20245.647,505.647,505.615,005.630,005.629,7424
16 de abr. de 20245.657,005.657,005.596,005.634,505.634,2430
15 de abr. de 20245.635,505.720,005.610,005.634,505.634,24189
12 de abr. de 20245.553,505.585,505.499,505.530,005.529,74546
11 de abr. de 20245.841,005.841,005.841,005.841,005.840,73-
10 de abr. de 20245.845,505.845,505.841,005.841,005.840,735
09 de abr. de 20245.854,005.907,005.854,005.893,005.892,7351
08 de abr. de 20245.865,005.872,005.859,005.864,505.864,2311
05 de abr. de 20245.818,505.922,005.794,505.916,505.916,2310
04 de abr. de 20246.090,006.090,005.886,005.886,005.885,73746
03 de abr. de 20245.999,006.050,005.975,006.010,506.010,22262
27 de mar. de 20246.000,006.000,005.880,005.880,005.879,7311
26 de mar. de 20245.935,505.935,505.900,005.925,505.925,2259
25 de mar. de 20245.772,505.832,005.735,005.735,005.734,7316
22 de mar. de 20245.820,005.820,005.788,505.791,005.790,7372
21 de mar. de 20245.872,505.872,505.726,505.780,005.779,7337
20 de mar. de 20245.657,005.657,005.657,005.657,005.656,741
19 de mar. de 20245.630,005.708,505.630,005.708,505.708,2338
18 de mar. de 20245.563,005.594,505.514,505.557,005.556,7435
15 de mar. de 20245.510,505.510,505.407,505.407,505.407,2532
14 de mar. de 20245.344,005.365,505.344,005.362,005.361,7543
13 de mar. de 20245.622,005.622,005.372,005.372,005.371,7521
12 de mar. de 20245.478,505.544,505.439,505.544,505.544,2434
11 de mar. de 20245.042,005.153,005.042,005.087,005.086,76109
08 de mar. de 20245.079,005.101,505.078,505.101,505.101,264
07 de mar. de 20244.938,504.976,504.938,504.976,504.976,27181
06 de mar. de 20245.000,005.000,004.802,004.802,004.801,7869
05 de mar. de 20245.036,505.036,505.036,505.036,505.036,275
04 de mar. de 20245.029,005.051,505.010,005.049,005.048,7739
01 de mar. de 20244.941,505.030,004.906,005.030,005.029,77119
29 de fev. de 20245.000,005.000,004.866,004.866,004.865,7754
28 de fev. de 20244.965,004.987,504.925,504.925,504.925,2720
27 de fev. de 20244.930,005.042,504.930,005.021,005.020,7799
26 de fev. de 20245.100,005.100,005.011,005.011,005.010,77602
23 de fev. de 20244.975,505.153,504.975,505.153,505.153,266
22 de fev. de 20245.009,005.046,004.959,505.046,005.045,7712
21 de fev. de 20245.118,505.118,505.096,005.096,005.095,762
20 de fev. de 20245.138,005.222,505.109,505.198,505.198,2679
19 de fev. de 20244.991,504.991,504.991,504.991,504.991,27-
16 de fev. de 20244.974,004.991,504.900,004.991,504.991,2716
15 de fev. de 20245.083,505.200,005.083,505.200,005.199,7611
14 de fev. de 20245.141,505.205,005.141,505.176,505.176,26119
09 de fev. de 20245.438,005.451,505.387,505.387,505.387,25122
08 de fev. de 20245.412,505.412,505.385,005.403,505.403,25228
07 de fev. de 20245.476,505.506,005.414,005.464,005.463,7565
06 de fev. de 20245.550,005.580,005.463,005.465,005.464,7550
05 de fev. de 20245.681,505.681,505.499,505.606,505.606,2468
02 de fev. de 20245.681,005.866,005.588,005.692,505.692,24267
01 de fev. de 20245.886,505.886,505.540,005.818,505.818,231.185
31 de jan. de 20246.137,506.137,505.827,005.886,505.886,23175
30 de jan. de 20245.989,006.089,005.945,505.987,005.986,721.194
29 de jan. de 20245.920,005.989,005.900,005.989,005.988,7211
26 de jan. de 20246.200,006.200,005.899,005.909,005.908,7377
25 de jan. de 20246.140,006.339,506.067,506.104,006.103,72163
24 de jan. de 20246.150,006.165,006.059,006.165,006.164,71102
23 de jan. de 20245.877,006.104,005.877,006.046,506.046,227
22 de jan. de 20245.300,005.598,005.300,005.598,005.597,7431
19 de jan. de 20245.208,005.208,005.208,005.208,005.207,76-
18 de jan. de 20245.150,005.208,005.150,005.208,005.207,766
17 de jan. de 20245.221,005.221,005.220,505.220,505.220,2614
16 de jan. de 20245.300,005.300,005.220,505.220,505.220,2670
15 de jan. de 20245.300,005.300,005.300,005.300,005.299,75-
12 de jan. de 20245.300,005.300,005.300,005.300,005.299,752
11 de jan. de 20245.300,005.300,005.300,005.300,005.299,75-
10 de jan. de 20245.300,005.300,005.300,005.300,005.299,75159
09 de jan. de 20245.373,505.373,505.373,505.373,505.373,25-
08 de jan. de 20245.373,505.373,505.373,505.373,505.373,25-
05 de jan. de 20245.332,005.373,505.332,005.373,505.373,254
04 de jan. de 20244.969,505.200,004.969,505.170,505.170,26270
03 de jan. de 20244.816,505.036,504.816,505.035,505.035,2732
02 de jan. de 20244.749,004.749,004.749,004.749,004.748,782
29 de dez. de 20234.851,504.851,504.790,004.851,004.850,7727
28 de dez. de 20234.725,004.769,504.616,004.748,004.747,7865
27 de dez. de 20234.725,004.725,004.725,004.725,004.724,78-
26 de dez. de 20234.725,004.725,004.725,004.725,004.724,78-
22 de dez. de 20234.652,504.806,004.652,504.725,004.724,784
21 de dez. de 20234.647,004.647,004.647,004.647,004.646,78-
20 de dez. de 20234.647,004.647,004.647,004.647,004.646,784
19 de dez. de 20234.842,504.842,504.750,004.750,004.749,783
18 de dez. de 20234.914,504.914,504.735,504.760,504.760,28339
15 de dez. de 20234.957,004.957,004.957,004.957,004.956,77-
14 de dez. de 20234.981,004.981,004.957,004.957,004.956,773
13 de dez. de 20235.029,005.029,004.925,004.994,504.994,273
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...