ING Groep N.V. (INGA.SW)
Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
No fechamento: 11:43AM CET
Período:
10 de dez. de 2022 - 10 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 08 de dez. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 07 de dez. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 06 de dez. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 05 de dez. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 04 de dez. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 01 de dez. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 30 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 29 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 28 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 15.000 |
| 27 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 24 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 23 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 22 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 21 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 20 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 17 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 16 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 15 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 4.000.000 |
| 14 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 13 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 10 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 09 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 08 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 07 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 06 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 03 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 02 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 01 de nov. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 31 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 30 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 27 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 26 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 25 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 24 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 23 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 20 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 19 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 18 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 17 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 16 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 13 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 12 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 11 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 1.205.645 |
| 10 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 09 de out. de 2023 | - | - | - | - | - | - |
| 06 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 05 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 04 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 03 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 02 de out. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 29 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 28 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 1.605.434 |
| 27 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 26 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 25 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 22 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 504.000 |
| 21 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 20 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 19 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 18 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 15 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 14 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 1.600.000 |
| 13 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 12 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 11 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 19.000 |
| 08 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 07 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 06 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 05 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 04 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 01 de set. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 31 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 30 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 29 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 28 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 1.075.810 |
| 25 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 24 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 23 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 22 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 21 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 18 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 17 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 16 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 258.000 |
| 15 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 14 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 1.634.000 |
| 11 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 10 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 09 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 08 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 07 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 04 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 03 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 02 de ago. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 31 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 28 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 27 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 26 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 25 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 2.697.049 |
| 24 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| 21 de jul. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
| *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.