ストックスクリーナーアプリを入手
15.64
0.32%
-0.05
アフターアワーズ：
15.64
Ing Groep N V Adr (ING) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.67 | $15.50 | $0.1699 | 2,911,941.0 | -0.32% |
| 2024-11-20 | $15.73 | $15.60 | $0.135 | 1,530,842.0 | -0.70% |
| 2024-11-19 | $15.83 | $15.60 | $0.23 | 1,884,637.0 | -0.57% |
| 2024-11-18 | $15.94 | $15.80 | $0.14 | 1,671,678.0 | +0.95% |
| 2024-11-15 | $15.78 | $15.67 | $0.105 | 3,480,766.0 | +1.68% |
| 2024-11-14 | $15.66 | $15.47 | $0.1882 | 1,769,861.0 | +0.65% |
| 2024-11-13 | $15.50 | $15.29 | $0.215 | 1,983,172.0 | -2.16% |
| 2024-11-12 | $15.90 | $15.64 | $0.2602 | 2,027,020.0 | -1.93% |
| 2024-11-11 | $16.12 | $15.99 | $0.125 | 1,688,104.0 | +0.12% |
| 2024-11-08 | $16.09 | $15.95 | $0.14 | 1,562,476.0 | -0.93% |
| 2024-11-07 | $16.40 | $16.04 | $0.36 | 2,691,509.0 | -0.80% |
| 2024-11-06 | $16.32 | $16.15 | $0.165 | 2,717,897.0 | -4.12% |
| 2024-11-05 | $17.07 | $16.97 | $0.10 | 1,974,169.0 | -0.93% |
| 2024-11-04 | $17.29 | $17.14 | $0.145 | 2,130,468.0 | +1.12% |
| 2024-11-01 | $17.13 | $16.91 | $0.215 | 1,952,356.0 | +0.06% |
| 2024-10-31 | $17.23 | $16.84 | $0.39 | 3,099,610.0 | +0.95% |
| 2024-10-30 | $16.91 | $16.67 | $0.24 | 2,481,939.0 | -0.89% |
| 2024-10-29 | $17.06 | $16.92 | $0.14 | 1,894,475.0 | -0.53% |
| 2024-10-28 | $17.06 | $16.80 | $0.265 | 1,734,077.0 | +1.13% |
| 2024-10-25 | $17.04 | $16.82 | $0.22 | 1,701,941.0 | -0.12% |
| 2024-10-24 | $16.89 | $16.73 | $0.161 | 1,049,161.0 | +0.78% |
| 2024-10-23 | $16.82 | $16.66 | $0.16 | 2,112,992.0 | -1.01% |
Ing Groep N V Adr (ING) 株の年ごとの株価履歴
この詳細な分析では、Ing Groep N V Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はING株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ing Groep N V Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のIng Groep N V Adr (ING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $17.29 | $15.29 | $2.00 | 34,888,837.0 | -7.73% |
| 2024-10 | $17.91 | $16.66 | $1.25 | 39,521,976.0 | -6.66% |
| 2024-09 | $18.72 | $17.52 | $1.20 | 28,958,405.0 | -0.27% |
| 2024-08 | $18.36 | $16.34 | $2.02 | 43,860,882.0 | +0.44% |
| 2024-07 | $18.66 | $17.44 | $1.22 | 34,016,600.0 | +5.78% |
| 2024-06 | $18.04 | $16.16 | $1.88 | 36,006,641.0 | -4.19% |
| 2024-05 | $18.04 | $15.77 | $2.27 | 49,068,304.0 | +13.23% |
| 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% |
2023年のIng Groep N V Adr (ING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のIng Groep N V Adr (ING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.64%
0.07%
大文字化:
|
ボリューム (24 時間):