Scarica l'app Stockscreener
17.29
0.06%
+0.010
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché ING Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di ING Groep N.V. ADR (ING)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $17.35 | $17.25 | $0.0995 | 4,119,069.0 | +0.06% |
| 2024-05-09 | $17.34 | $17.25 | $0.0899 | 1,787,321.0 | -0.23% |
| 2024-05-08 | $17.32 | $17.18 | $0.135 | 2,260,369.0 | -0.12% |
| 2024-05-07 | $17.44 | $17.30 | $0.14 | 2,597,372.0 | +0.35% |
| 2024-05-06 | $17.36 | $17.24 | $0.12 | 2,365,664.0 | +0.58% |
| 2024-05-03 | $17.21 | $17.00 | $0.2078 | 4,083,590.0 | +0.76% |
| 2024-05-02 | $17.13 | $16.85 | $0.28 | 5,872,400.0 | +7.03% |
| 2024-05-01 | $16.08 | $15.77 | $0.31 | 2,110,019.0 | +0.82% |
| 2024-04-30 | $15.93 | $15.79 | $0.14 | 2,501,387.0 | -0.50% |
| 2024-04-29 | $16.00 | $15.85 | $0.1501 | 2,188,222.0 | -0.38% |
| 2024-04-26 | $15.98 | $15.85 | $0.13 | 2,546,572.0 | +1.40% |
| 2024-04-25 | $15.77 | $15.54 | $0.23 | 2,766,594.0 | +0.38% |
| 2024-04-24 | $15.73 | $15.60 | $0.13 | 3,127,020.0 | -6.34% |
| 2024-04-23 | $16.73 | $16.52 | $0.20 | 3,115,322.0 | +1.89% |
| 2024-04-22 | $16.47 | $16.27 | $0.205 | 2,563,120.0 | +1.30% |
| 2024-04-19 | $16.26 | $16.12 | $0.135 | 3,857,130.0 | +1.00% |
| 2024-04-18 | $16.19 | $16.00 | $0.19 | 5,707,741.0 | +1.13% |
| 2024-04-17 | $16.09 | $15.76 | $0.3275 | 4,151,504.0 | +1.41% |
| 2024-04-16 | $15.75 | $15.58 | $0.17 | 4,457,016.0 | -1.26% |
| 2024-04-15 | $16.18 | $15.84 | $0.34 | 4,624,747.0 | +0.19% |
| 2024-04-12 | $16.02 | $15.77 | $0.25 | 4,595,757.0 | -5.05% |
| 2024-04-11 | $16.81 | $16.43 | $0.375 | 2,713,528.0 | -1.13% |
ING Groep N.V. ADR Stock (ING) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ING Groep N.V. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ING. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ING Groep N.V. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ING Groep N.V. ADR Storia dei prezzi delle azioni (ING) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $17.44 | $15.77 | $1.67 | 29,314,873.0 | +9.43% |
| 2024-04 | $17.18 | $15.54 | $1.64 | 68,856,617.0 | -4.18% |
| 2024-03 | $16.51 | $13.68 | $2.83 | 61,930,509.0 | +20.19% |
| 2024-02 | $13.87 | $12.78 | $1.09 | 69,387,460.0 | -3.38% |
| 2024-01 | $14.82 | $13.63 | $1.19 | 55,290,957.0 | -5.46% |
ING Groep N.V. ADR Storia dei prezzi delle azioni (ING) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $15.22 | $13.97 | $1.25 | 47,349,031.0 | +6.68% |
| 2023-11 | $14.14 | $12.45 | $1.70 | 68,569,292.0 | +9.66% |
| 2023-10 | $13.68 | $12.46 | $1.22 | 82,653,080.0 | -2.58% |
| 2023-09 | $14.20 | $12.91 | $1.28 | 46,908,139.0 | -6.86% |
| 2023-08 | $14.99 | $13.87 | $1.12 | 54,565,964.0 | -2.88% |
| 2023-07 | $14.78 | $13.16 | $1.62 | 46,178,788.0 | +8.17% |
| 2023-06 | $13.57 | $12.41 | $1.16 | 56,334,086.0 | +9.78% |
| 2023-05 | $13.19 | $11.78 | $1.41 | 67,282,303.0 | -0.89% |
| 2023-04 | $13.35 | $12.04 | $1.31 | 70,455,782.0 | +4.30% |
| 2023-03 | $14.38 | $11.00 | $3.38 | 136,144,549.0 | -15.03% |
| 2023-02 | $14.72 | $13.17 | $1.55 | 72,948,852.0 | -3.19% |
| 2023-01 | $14.44 | $12.46 | $1.97 | 75,469,235.0 | +18.57% |
ING Groep N.V. ADR Storia dei prezzi delle azioni (ING) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $12.37 | $11.68 | $0.6908 | 79,114,288.0 | +0.41% |
| 2022-11 | $12.14 | $9.64 | $2.50 | 113,509,318.0 | +23.42% |
| 2022-10 | $9.95 | $8.38 | $1.57 | 88,400,290.0 | +15.53% |
| 2022-09 | $10.00 | $8.14 | $1.86 | 119,689,170.0 | -3.19% |
| 2022-08 | $10.05 | $8.66 | $1.39 | 108,716,195.0 | -9.76% |
| 2022-07 | $9.95 | $8.57 | $1.38 | 98,553,966.0 | -1.92% |
| 2022-06 | $11.32 | $9.65 | $1.67 | 118,290,764.0 | -12.37% |
| 2022-05 | $11.38 | $9.01 | $2.37 | 139,816,329.0 | +21.20% |
| 2022-04 | $10.80 | $9.22 | $1.58 | 130,312,169.0 | -10.45% |
| 2022-03 | $11.15 | $8.97 | $2.18 | 241,722,908.0 | -10.40% |
| 2022-02 | $15.97 | $11.54 | $4.44 | 109,652,424.0 | -21.35% |
| 2022-01 | $15.54 | $13.89 | $1.65 | 92,149,026.0 | +6.32% |
0.40%
2.52%
Capitalizzazione:
|
Volume (24 ore):