Datos Históricos Ing Groep N.V. - INGA

INGA Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Jun 2019 9.874 9.873 0.05 +0.53% 9.86 10.024 10,522,049
14 Jun 2019 9.86 9.821 -0.11 -1.07% 9.7739999 9.877 11,777,340
13 Jun 2019 9.961 9.927 -0.1 -0.97% 9.893 10.022 11,987,421
12 Jun 2019 10.078 10.024 -0.11 -1.05% 9.991 10.12 10,672,461
11 Jun 2019 10.09 10.13 0.06 +0.56% 10.058 10.234 14,623,280
10 Jun 2019 9.924 10.074 0.22 +2.22% 9.8699999 10.128 11,700,110
07 Jun 2019 9.831 9.855 0.05 +0.53% 9.726 9.92 16,113,222
06 Jun 2019 10.01 9.803 -0.09 -0.88% 9.701 10.106 23,464,445
05 Jun 2019 9.987 9.89 -0.09 -0.92% 9.809 10.012 15,408,903
04 Jun 2019 9.5719999 9.982 0.38 +3.96% 9.544 9.99 23,765,183
03 Jun 2019 9.578 9.602 -0.09 -0.96% 9.52 9.6359999 15,897,223
31 May 2019 9.616 9.695 -0.07 -0.67% 9.585 9.695 14,683,822
30 May 2019 9.792 9.76 0.04 +0.43% 9.735 9.859 9,858,519
29 May 2019 9.712 9.718 -0.1 -1.04% 9.6199999 9.765 14,700,356
28 May 2019 9.785 9.82 0.05 +0.47% 9.6359999 9.877 17,405,153
27 May 2019 9.848 9.7739999 0.02 +0.18% 9.699 9.8699999 7,409,416
24 May 2019 9.75 9.756 0.06 +0.59% 9.737 9.869 13,897,874
23 May 2019 9.8 9.699 -0.2 -2.01% 9.656 9.858 18,705,564
22 May 2019 10.08 9.898 -0.16 -1.57% 9.805 10.1 15,715,645
21 May 2019 10.006 10.056 0.10 +0.99% 9.96 10.088 10,746,337
20 May 2019 10.1 9.957 0.00 +0.00% 9.8859999 10.198 0
20 May 2019 10.1 9.957 -0.16 -1.55% 9.8859999 10.198 16,283,337
17 May 2019 10.16 10.114 -0.14 -1.35% 10.02 10.216 14,761,853
16 May 2019 10.056 10.252 0.17 +1.65% 9.978 10.252 13,859,179
15 May 2019 10.278 10.086 -0.23 -2.21% 9.997 10.302 20,138,460
14 May 2019 10.298 10.314 0.08 +0.76% 10.17 10.32 12,490,074
13 May 2019 10.44 10.236 -0.21 -1.97% 10.218 10.44 11,443,420
10 May 2019 10.55 10.442 0.01 +0.12% 10.402 10.61 14,264,428
09 May 2019 10.61 10.43 -0.32 -2.98% 10.388 10.668 14,745,144
08 May 2019 10.75 10.75 -0.06 -0.56% 10.63 10.844 14,594,032
07 May 2019 11.086 10.81 -0.23 -2.07% 10.786 11.086 11,789,883
06 May 2019 11.03 11.038 -0.2 -1.81% 10.904 11.084 12,596,826
03 May 2019 11.38 11.242 -0.06 -0.51% 11.186 11.388 8,903,293
02 May 2019 11.21 11.3 -0.06 -0.49% 11.13 11.406 15,641,158
01 May 2019 11.336 11.356 0.00 +0.00% 11.274 11.44 0
30 Abr 2019 11.336 11.356 -0.03 -0.23% 11.274 11.44 14,642,715
29 Abr 2019 11.364 11.382 0.07 +0.58% 11.328 11.476 11,857,983
26 Abr 2019 11.254 11.316 -0.01 -0.12% 11.184 11.378 10,248,017
25 Abr 2019 11.39 11.33 -0.4 -3.44% 11.2 11.39 13,910,565
24 Abr 2019 11.93 11.734 -0.22 -1.84% 11.698 11.946 16,488,397
23 Abr 2019 12.05 11.954 -0.09 -0.71% 11.872 12.072 14,602,500
22 Abr 2019 12 12.04 0.00 +0.00% 11.884 12.086 0
19 Abr 2019 12 12.04 0.00 +0.00% 11.884 12.086 0
18 Abr 2019 12 12.04 0.05 +0.38% 11.884 12.086 20,635,535
17 Abr 2019 12.058 11.994 -0.06 -0.48% 11.946 12.094 21,558,492
16 Abr 2019 11.988 12.052 0.11 +0.92% 11.938 12.14 21,515,425
15 Abr 2019 11.91 11.942 0.08 +0.64% 11.902 12.058 15,184,347
12 Abr 2019 11.446 11.866 0.00 +0.00% 11.378 11.924 0
12 Abr 2019 11.446 11.866 0.41 +3.62% 11.378 11.924 25,270,034
11 Abr 2019 11.31 11.452 0.20 +1.81% 11.232 11.502 15,440,849
10 Abr 2019 11.368 11.248 -0.06 -0.57% 11.218 11.42 13,745,243
09 Abr 2019 11.266 11.312 0.02 +0.19% 11.25 11.392 11,722,695
08 Abr 2019 11.3 11.29 -0.02 -0.14% 11.236 11.334 7,251,008
05 Abr 2019 11.434 11.306 -0.11 -1% 11.296 11.45 11,465,236
04 Abr 2019 11.31 11.42 0.10 +0.85% 11.236 11.42 10,175,576
03 Abr 2019 11.266 11.324 0.16 +1.45% 11.238 11.372 16,160,372
02 Abr 2019 11.106 11.162 0.12 +1.12% 11.09 11.206 12,870,593
01 Abr 2019 10.9 11.038 0.25 +2.36% 10.836 11.076 15,135,990
29 Mar 2019 10.75 10.784 0.13 +1.26% 10.68 10.83 14,240,587
28 Mar 2019 10.712 10.65 -0.1 -0.91% 10.574 10.788 10,622,320
27 Mar 2019 10.55 10.748 0.27 +2.54% 10.476 10.87 23,777,091
26 Mar 2019 10.574 10.482 -0.01 -0.1% 10.44 10.574 11,197,329
25 Mar 2019 10.44 10.492 0.03 +0.27% 10.282 10.638 14,461,760
22 Mar 2019 10.798 10.464 -0.28 -2.59% 10.436 10.894 21,336,364
21 Mar 2019 10.678 10.742 -0.01 -0.07% 10.612 10.8 13,579,245
20 Mar 2019 10.962 10.75 -0.22 -1.97% 10.704 10.974 17,219,880
Su Consulta Reciente
EU
INGA
Ing Groep ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190618 11:51:28