Mercado fechado

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
14,91+0,22 (+1,47%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202414,7814,9414,7314,9114,918.028.532
25 de abr. de 202414,7614,7714,5514,6914,698.552.536
24 de abr. de 202414,9514,9914,6214,6714,6711.778.789
24 de abr. de 20240.756 Dividendo
23 de abr. de 202415,3515,6515,3415,6014,849.637.366
22 de abr. de 202415,3315,4015,1115,3614,629.121.992
19 de abr. de 202414,9315,2614,9215,2314,4910.630.399
18 de abr. de 202415,0515,1714,9515,1714,437.818.029
17 de abr. de 202414,7915,1214,7614,9314,207.403.961
16 de abr. de 202414,8814,9014,6914,7013,998.588.551
15 de abr. de 202415,0215,2114,9815,0514,328.723.492
12 de abr. de 202415,4015,4214,9114,9514,2216.000.901
11 de abr. de 202415,7115,8615,3515,4614,7110.663.987
10 de abr. de 202415,8015,9915,5815,7614,9911.025.547
09 de abr. de 202415,7815,8415,6415,6414,896.560.159
08 de abr. de 202415,6015,8215,5815,7614,997.080.654
05 de abr. de 202415,4815,6015,3915,6014,848.547.797
04 de abr. de 202415,5415,7315,5215,6714,917.369.062
03 de abr. de 202415,3715,5315,3115,5214,777.626.574
02 de abr. de 202415,2615,3915,2515,3414,598.413.747
28 de mar. de 202415,0015,2815,0015,2514,5113.778.374
27 de mar. de 202414,9615,0514,9114,9414,227.297.027
26 de mar. de 202414,7014,9814,6914,9314,207.580.421
25 de mar. de 202414,6014,7414,6014,7013,995.930.258
22 de mar. de 202414,6014,7514,5714,6613,9510.628.877
21 de mar. de 202414,5014,5414,3914,5113,819.567.429
20 de mar. de 202414,4914,5214,3114,3613,678.707.247
19 de mar. de 202414,3114,5314,2914,5313,829.497.083
18 de mar. de 202414,0814,2914,0714,2913,608.391.311
15 de mar. de 202414,0514,1914,0414,0613,3855.139.505
14 de mar. de 202414,1014,1513,9814,0013,3311.629.923
13 de mar. de 202414,1214,2414,0514,0813,4010.859.503
12 de mar. de 202413,7214,1313,6714,1213,4417.011.682
11 de mar. de 202413,4913,6913,4613,6713,0112.363.017
08 de mar. de 202413,3913,5513,3513,5012,848.823.527
07 de mar. de 202413,1213,3513,0913,3512,709.503.742
06 de mar. de 202413,1513,3113,1313,1512,518.758.966
05 de mar. de 202412,9913,1612,9513,1212,497.964.879
04 de mar. de 202412,7513,0412,7513,0412,4010.456.055
01 de mar. de 202412,6912,8412,6612,7312,128.263.789
29 de fev. de 202412,6912,7612,6312,6912,0832.739.527
28 de fev. de 202412,7212,8212,6612,7712,156.227.737
27 de fev. de 202412,5212,7112,4612,7112,096.164.207
26 de fev. de 202412,7012,7012,6012,6011,995.530.519
23 de fev. de 202412,7012,7312,6012,7012,086.338.121
22 de fev. de 202412,7012,7912,5912,6712,068.573.669
21 de fev. de 202412,7112,7312,6012,6212,018.911.083
20 de fev. de 202412,4812,7012,4312,7012,0813.129.513
19 de fev. de 202412,3412,4712,3312,4611,858.563.300
16 de fev. de 202412,4712,4812,3712,3811,789.544.693
15 de fev. de 202412,3012,4312,2912,3811,7810.325.509
14 de fev. de 202412,2012,3412,2012,2911,697.401.455
13 de fev. de 202412,3212,3612,2112,2611,6610.225.660
12 de fev. de 202412,1012,3112,1012,2811,687.410.885
09 de fev. de 202412,0012,0911,9412,0711,4910.716.341
08 de fev. de 202411,9912,1111,9211,9411,3711.356.570
07 de fev. de 202412,1012,1211,9011,9211,3516.732.115
06 de fev. de 202412,1112,2312,1112,1511,5611.656.285
05 de fev. de 202412,2312,2712,0312,0911,5015.469.090
02 de fev. de 202412,3912,4212,2012,2011,6123.363.148
01 de fev. de 202412,2612,4011,9212,3411,7455.872.649
31 de jan. de 202413,1513,3713,1513,1912,5512.747.855
30 de jan. de 202413,0713,1313,0313,1212,487.432.430
29 de jan. de 202413,1613,1913,0613,0712,448.334.343
26 de jan. de 202413,0213,1513,0213,1212,498.501.396
25 de jan. de 202412,9713,0912,9313,0012,378.702.383
24 de jan. de 202412,9013,0512,8913,0512,419.332.763
23 de jan. de 202412,9112,9312,8312,8712,257.002.412
22 de jan. de 202412,8812,9812,8312,8712,258.777.058
19 de jan. de 202412,8012,8412,7312,7412,126.967.894
18 de jan. de 202412,6812,8312,6212,7012,087.257.187
17 de jan. de 202412,5712,7012,4912,6912,0811.934.742
16 de jan. de 202412,8012,8312,6612,7212,119.186.176
15 de jan. de 202412,8812,9212,8812,8812,258.116.235
12 de jan. de 202412,9213,0012,8712,8812,267.630.537
11 de jan. de 202413,0313,0612,8212,8312,2010.276.874
10 de jan. de 202412,8112,9912,7512,9312,3111.244.429
09 de jan. de 202413,2613,2612,9913,0212,3912.307.900
08 de jan. de 202413,2813,3213,1413,2312,598.970.591
05 de jan. de 202413,2013,3313,1013,2812,639.805.529
04 de jan. de 202413,2413,2912,8513,2912,6517.743.038
03 de jan. de 202413,5113,5313,2813,3812,7312.431.805
02 de jan. de 202413,5213,6413,3413,4512,8011.234.039
29 de dez. de 202313,5213,5913,5013,5312,876.646.081
28 de dez. de 202313,6613,6813,5313,5412,896.104.767
27 de dez. de 202313,6613,6813,5413,6612,996.032.641
22 de dez. de 202313,5813,7013,5613,6012,947.780.394
21 de dez. de 202313,5913,6413,5113,5812,928.799.874
20 de dez. de 202313,7213,8213,5213,6212,9612.869.763
19 de dez. de 202313,7113,7713,6613,6713,0110.135.942
18 de dez. de 202313,6613,7913,6313,7113,058.790.143
15 de dez. de 202313,7013,8313,5713,7413,0729.163.110
14 de dez. de 202313,6513,7613,5213,6212,9616.660.026
13 de dez. de 202313,6013,6413,5413,5412,8911.001.234
12 de dez. de 202313,5413,6613,5213,6212,9612.571.874
11 de dez. de 202313,5513,5813,4513,5812,9213.125.935
08 de dez. de 202313,3513,5713,3013,5112,8616.336.263
07 de dez. de 202313,2213,3313,1513,3212,6710.331.144
06 de dez. de 202313,0813,3313,0513,2712,6314.957.940
05 de dez. de 202312,9313,0812,8913,0612,4212.332.747
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...