Stockscreener 앱 받기
26.41
1.64%
-0.44
Ing Groep N V Adr 주식 (ING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $26.51 | $25.78 | $0.73 | 2,953,313.0 | -1.64% |
| 2026-03-05 | $27.13 | $26.48 | $0.655 | 2,752,337.0 | -1.47% |
| 2026-03-04 | $27.31 | $26.94 | $0.37 | 2,483,889.0 | +1.49% |
| 2026-03-03 | $27.00 | $25.93 | $1.07 | 4,758,220.0 | -4.31% |
| 2026-03-02 | $28.23 | $27.64 | $0.59 | 3,819,677.0 | -2.47% |
| 2026-02-27 | $29.37 | $28.65 | $0.72 | 2,935,204.0 | -2.54% |
| 2026-02-26 | $29.59 | $29.20 | $0.39 | 2,376,131.0 | -0.17% |
| 2026-02-25 | $29.59 | $29.14 | $0.45 | 2,567,905.0 | +1.41% |
| 2026-02-24 | $29.18 | $28.65 | $0.53 | 1,963,271.0 | -0.72% |
| 2026-02-23 | $30.10 | $29.21 | $0.885 | 2,502,362.0 | -1.44% |
| 2026-02-20 | $29.81 | $29.35 | $0.46 | 2,549,572.0 | +2.65% |
| 2026-02-19 | $29.04 | $28.70 | $0.33 | 2,251,904.0 | -0.68% |
| 2026-02-18 | $29.43 | $29.10 | $0.33 | 2,270,681.0 | +0.69% |
| 2026-02-17 | $29.03 | $28.61 | $0.42 | 2,360,674.0 | +2.58% |
| 2026-02-13 | $28.36 | $28.00 | $0.3622 | 8,729,152.0 | -1.80% |
| 2026-02-12 | $29.94 | $28.75 | $1.19 | 5,447,907.0 | -4.41% |
| 2026-02-11 | $30.73 | $29.96 | $0.77 | 2,802,812.0 | -2.46% |
| 2026-02-10 | $31.07 | $30.70 | $0.37 | 3,459,390.0 | +0.65% |
| 2026-02-09 | $30.79 | $30.21 | $0.58 | 2,015,796.0 | +2.16% |
| 2026-02-06 | $30.12 | $29.86 | $0.265 | 2,154,439.0 | +1.69% |
| 2026-02-05 | $30.05 | $29.43 | $0.61 | 3,103,386.0 | -3.52% |
Ing Groep N V Adr 주식 (ING) 연도별 가격 이력
이 심층 분석에서는 Ing Groep N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ING 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ing Groep N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ing Groep N V Adr 주식 (ING) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.23 | $25.78 | $2.45 | 19,720,749.0 | -8.20% |
| 2026-02 | $31.18 | $28.00 | $3.17 | 62,443,400.0 | -2.11% |
| 2026-01 | $30.10 | $27.89 | $2.21 | 43,171,215.0 | +4.96% |
Ing Groep N V Adr 주식 (ING) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.36 | $26.00 | $2.36 | 34,383,514.0 | +8.33% |
| 2025-11 | $26.59 | $24.35 | $2.24 | 32,481,670.0 | +4.05% |
| 2025-10 | $26.27 | $23.64 | $2.63 | 45,774,972.0 | -4.41% |
| 2025-09 | $26.11 | $23.62 | $2.48 | 50,118,789.0 | +9.44% |
| 2025-08 | $25.11 | $22.54 | $2.57 | 56,094,753.0 | +2.01% |
| 2025-07 | $23.90 | $21.84 | $2.05 | 53,858,008.0 | +6.81% |
| 2025-06 | $22.07 | $20.39 | $1.68 | 45,767,018.0 | +2.87% |
| 2025-05 | $21.76 | $19.20 | $2.56 | 46,230,051.0 | +9.76% |
| 2025-04 | $19.91 | $16.46 | $3.45 | 66,968,202.0 | -1.12% |
| 2025-03 | $20.79 | $18.26 | $2.53 | 70,509,119.0 | +10.49% |
| 2025-02 | $17.81 | $16.04 | $1.77 | 51,221,526.0 | +7.00% |
| 2025-01 | $16.91 | $15.47 | $1.44 | 50,055,961.0 | +5.74% |
Ing Groep N V Adr 주식 (ING) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.04 | $15.09 | $0.955 | 41,037,436.0 | +1.36% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):