ストックスクリーナーアプリを入手
15.31
0.65%
-0.10
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.40 | $15.12 | $0.285 | 3,266,587.0 | -0.65% |
| 2024-12-19 | $15.54 | $15.38 | $0.16 | 3,219,028.0 | +2.12% |
| 2024-12-18 | $15.53 | $15.09 | $0.445 | 3,090,883.0 | -1.57% |
| 2024-12-17 | $15.45 | $15.31 | $0.14 | 1,716,698.0 | -1.22% |
| 2024-12-16 | $15.57 | $15.42 | $0.15 | 1,792,947.0 | -0.06% |
| 2024-12-13 | $15.56 | $15.43 | $0.1362 | 1,362,490.0 | +1.64% |
| 2024-12-12 | $15.43 | $15.24 | $0.19 | 2,527,197.0 | -3.11% |
| 2024-12-11 | $15.86 | $15.68 | $0.175 | 1,707,453.0 | -0.57% |
| 2024-12-10 | $15.94 | $15.86 | $0.08 | 1,904,735.0 | -0.13% |
| 2024-12-09 | $16.04 | $15.87 | $0.17 | 2,223,939.0 | +0.32% |
| 2024-12-06 | $15.97 | $15.77 | $0.20 | 1,836,071.0 | -0.69% |
| 2024-12-05 | $16.03 | $15.88 | $0.15 | 2,442,020.0 | +3.17% |
| 2024-12-04 | $15.51 | $15.42 | $0.09 | 1,693,494.0 | +0.52% |
| 2024-12-03 | $15.44 | $15.28 | $0.16 | 1,645,176.0 | +0.79% |
| 2024-12-02 | $15.33 | $15.14 | $0.185 | 2,029,778.0 | -1.29% |
| 2024-11-29 | $15.49 | $15.34 | $0.15 | 1,562,835.0 | +1.18% |
| 2024-11-27 | $15.32 | $15.14 | $0.18 | 1,771,118.0 | +1.13% |
| 2024-11-26 | $15.29 | $15.09 | $0.20 | 2,442,788.0 | -1.56% |
| 2024-11-25 | $15.40 | $15.28 | $0.12 | 2,861,409.0 | +0.39% |
| 2024-11-22 | $15.32 | $15.10 | $0.22 | 3,444,050.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.04 | $15.09 | $0.955 | 35,725,083.0 | -0.91% |
| 2024-11 | $17.29 | $15.09 | $2.20 | 44,059,096.0 | -8.85% |
| 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% |
1.34%
0.71%
大文字化:
|
ボリューム (24 時間):