Datos Históricos ING Groep NV - INGA

INGA Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
14 Oct 2019 9.731 9.831 -0.01 -0.07% 9.663 9.85 13,731,563
11 Oct 2019 9.537 9.8379999 0.37 +3.92% 9.436 9.8379999 26,096,179
10 Oct 2019 9.1329999 9.467 0.40 +4.38% 9.095 9.48 21,650,149
09 Oct 2019 9.07 9.07 0.00 +0.00% 9.07 9.07 0
08 Oct 2019 9.241 9.07 -0.13 -1.41% 8.958 9.25 14,150,360
07 Oct 2019 9.092 9.2 0.07 +0.74% 9.047 9.242 11,826,606
04 Oct 2019 9.094 9.132 0.06 +0.62% 8.969 9.138 13,791,085
03 Oct 2019 9.135 9.076 -0.03 -0.33% 8.984 9.179 15,975,295
02 Oct 2019 9.446 9.106 -0.35 -3.69% 9.106 9.474 21,817,542
01 Oct 2019 9.645 9.455 -0.15 -1.55% 9.451 9.724 13,004,996
30 Sep 2019 9.536 9.6039999 0.02 +0.26% 9.536 9.65 13,360,720
27 Sep 2019 9.46 9.579 0.15 +1.58% 9.42 9.607 10,699,697
26 Sep 2019 9.448 9.43 -0.02 -0.16% 9.314 9.48 13,118,111
25 Sep 2019 9.376 9.445 0.04 +0.37% 9.155 9.445 16,082,935
24 Sep 2019 9.58 9.41 -0.12 -1.27% 9.406 9.66 11,553,746
23 Sep 2019 9.7 9.531 -0.2 -2.05% 9.436 9.75 12,853,080
20 Sep 2019 9.599 9.73 0.00 +0.00% 9.557 9.81 0
20 Sep 2019 9.599 9.73 0.10 +1.06% 9.557 9.81 31,794,554
19 Sep 2019 9.515 9.628 0.19 +2.01% 9.483 9.667 16,382,636
18 Sep 2019 9.549 9.438 -0.06 -0.58% 9.438 9.568 13,412,030
17 Sep 2019 9.634 9.493 -0.19 -1.92% 9.416 9.686 16,132,419
16 Sep 2019 9.764 9.679 -0.16 -1.6% 9.613 9.792 14,738,185
13 Sep 2019 9.645 9.836 0.27 +2.82% 9.615 9.877 23,417,131
12 Sep 2019 9.624 9.566 -0.06 -0.64% 9.33 9.7739999 26,727,552
11 Sep 2019 9.637 9.628 0.06 +0.63% 9.58 9.74 20,919,671
10 Sep 2019 9.385 9.568 0.23 +2.51% 9.35 9.655 24,917,272
09 Sep 2019 9.1199999 9.334 0.25 +2.76% 9.1199999 9.334 16,738,353
06 Sep 2019 9.053 9.083 0.05 +0.54% 9.009 9.2 17,701,878
05 Sep 2019 8.815 9.034 0.27 +3.03% 8.787 9.034 18,343,456
04 Sep 2019 8.744 8.768 0.12 +1.40% 8.703 8.844 13,685,850
03 Sep 2019 8.65 8.647 -0.01 -0.13% 8.548 8.716 11,428,853
02 Sep 2019 8.695 8.658 0.00 +0.00% 8.618 8.728 0
02 Sep 2019 8.695 8.658 -0.04 -0.45% 8.618 8.728 8,864,328
30 Ago 2019 8.655 8.6969999 0.10 +1.12% 8.631 8.804 19,607,240
29 Ago 2019 8.453 8.601 0.12 +1.41% 8.446 8.644 17,255,547
28 Ago 2019 8.515 8.481 -0.01 -0.16% 8.416 8.519 10,288,718
27 Ago 2019 8.45 8.4949999 0.01 +0.14% 8.407 8.595 13,338,626
26 Ago 2019 8.376 8.483 0.07 +0.84% 8.35 8.575 11,432,191
23 Ago 2019 8.656 8.412 -0.16 -1.91% 8.412 8.704 15,175,542
22 Ago 2019 8.35 8.576 0.17 +2.02% 8.335 8.629 16,384,831
21 Ago 2019 8.515 8.406 -0.08 -0.88% 8.406 8.551 13,096,445
20 Ago 2019 8.451 8.481 -0.01 -0.13% 8.404 8.517 15,893,911
19 Ago 2019 8.7 8.492 -0.09 -1.06% 8.47 8.759 19,065,250
16 Ago 2019 8.35 8.583 0.25 +2.98% 8.262 8.587 35,129,354
15 Ago 2019 8.45 8.335 -0.06 -0.71% 8.1969999 8.471 22,769,750
14 Ago 2019 8.651 8.395 -0.25 -2.87% 8.3379999 8.667 24,468,387
13 Ago 2019 8.44 8.643 0.15 +1.74% 8.388 8.772 27,570,062
12 Ago 2019 8.72 8.4949999 -0.15 -1.76% 8.433 8.75 17,729,728
09 Ago 2019 8.78 8.647 -0.23 -2.57% 8.6359999 8.836 18,591,689
08 Ago 2019 8.84 8.875 0.13 +1.50% 8.719 8.924 18,597,689
07 Ago 2019 8.827 8.744 -0.01 -0.07% 8.641 8.919 25,502,649
06 Ago 2019 8.885 8.75 -0.1 -1.14% 8.734 8.907 22,830,581
05 Ago 2019 9 8.851 -0.4 -4.33% 8.763 9 27,431,214
02 Ago 2019 9.497 9.252 -0.59 -5.97% 9.23 9.497 42,926,495
01 Ago 2019 9.941 9.839 -0.23 -2.31% 9.624 9.978 28,636,805
31 Jul 2019 10.098 10.072 -0.01 -0.1% 10.04 10.158 12,079,785
30 Jul 2019 10.32 10.082 -0.26 -2.51% 10.004 10.322 17,120,366
29 Jul 2019 10.4 10.342 -0.07 -0.67% 10.314 10.432 8,080,016
26 Jul 2019 10.458 10.412 0.00 +0.00% 10.354 10.476 0
26 Jul 2019 10.458 10.412 -0.04 -0.4% 10.354 10.476 11,682,526
25 Jul 2019 10.334 10.454 0.17 +1.61% 10.27 10.68 27,133,737
24 Jul 2019 10.3 10.288 0.02 +0.16% 10.128 10.314 9,415,931
23 Jul 2019 10.172 10.272 0.20 +1.97% 10.142 10.324 11,933,793
22 Jul 2019 10.06 10.074 -0.01 -0.08% 9.987 10.148 10,362,366
19 Jul 2019 10.27 10.082 -0.16 -1.52% 10.022 10.29 16,487,346
18 Jul 2019 10.25 10.238 -0.05 -0.45% 10.188 10.3 9,755,621
17 Jul 2019 10.466 10.284 -0.2 -1.95% 10.262 10.466 11,313,191
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:20191015 00:01:47