ストックスクリーナーアプリを入手
17.29
0.06%
+0.010
アフターアワーズ：
17.29
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $17.35 | $17.25 | $0.0995 | 4,119,050.0 | +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% |
| 2024-04-10 | $17.07 | $16.76 | $0.31 | 2,760,763.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $17.44 | $15.77 | $1.67 | 29,314,835.0 | +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% |
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% |
0.40%
2.52%
大文字化:
|
ボリューム (24 時間):