INGA.SW - ING Groep N.V.
Swiss - Swiss Preço Adiado. Moeda em CHF.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de jun. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 01 de jun. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 31 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 30 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 26 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 25 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 24 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 23 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 22 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 19 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 17 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 16 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 15 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 12 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 11 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 10 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 09 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 08 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 05 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 04 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 03 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 02 de mai. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 28 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 27 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 26 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 26 de abr. de 2023 | 0.380994 Dividendo | |||||
| 25 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 24 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 21 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 20 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 19 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 18 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 17 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 14 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 13 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 12 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 11 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 06 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 05 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 04 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 03 de abr. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 31 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 30 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 29 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 28 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 27 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 24 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 23 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 22 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 21 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 20 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 17 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | 5.172.727 |
| 16 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 15 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | 132.000 |
| 14 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 13 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 10 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 09 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 08 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 07 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 06 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 03 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 02 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 01 de mar. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | 4.328.985 |
| 28 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 27 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 24 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 23 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 22 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 21 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | 1.057.296 |
| 20 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 17 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | 83.650 |
| 16 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 15 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 14 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 13 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 10 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 09 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 08 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 07 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 06 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 03 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 02 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 01 de fev. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 31 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 30 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 27 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 26 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 25 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 24 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 23 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 20 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 19 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 18 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 17 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 16 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 13 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 12 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 11 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| 10 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,3770 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.