Stockscreener 앱 받기
36.42
0.29%
-0.125
Ing Groep Nv Adr 주식 (ING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $36.68 | $36.20 | $0.475 | 1,740,156.0 | -0.33% |
| 2026-09-25 | $36.57 | $36.15 | $0.4162 | 2,139,700.0 | +1.22% |
| 2026-09-24 | $36.23 | $35.75 | $0.475 | 2,198,632.0 | +0.53% |
| 2026-09-23 | $36.30 | $35.87 | $0.44 | 2,342,756.0 | -1.35% |
| 2026-09-22 | $36.96 | $36.16 | $0.795 | 1,742,640.0 | -1.35% |
| 2026-09-21 | $37.03 | $36.81 | $0.22 | 1,717,780.0 | +1.40% |
| 2026-09-18 | $36.56 | $36.16 | $0.40 | 1,698,026.0 | -1.41% |
| 2026-09-17 | $37.09 | $36.71 | $0.375 | 2,053,155.0 | +1.54% |
| 2026-09-16 | $37.04 | $35.99 | $1.05 | 2,343,403.0 | -1.14% |
| 2026-09-15 | $36.89 | $36.44 | $0.4476 | 1,585,542.0 | -0.49% |
| 2026-09-14 | $37.13 | $36.55 | $0.585 | 2,095,634.0 | -0.83% |
| 2026-09-11 | $37.33 | $37.05 | $0.275 | 1,635,587.0 | +1.64% |
| 2026-09-10 | $36.90 | $36.55 | $0.355 | 1,555,332.0 | +0.05% |
| 2026-09-09 | $36.76 | $36.53 | $0.23 | 1,609,462.0 | -1.37% |
| 2026-09-08 | $37.52 | $37.13 | $0.39 | 1,781,917.0 | -0.05% |
| 2026-09-04 | $37.30 | $37.00 | $0.295 | 1,337,925.0 | +0.24% |
| 2026-09-03 | $37.10 | $36.75 | $0.35 | 1,632,894.0 | +1.98% |
| 2026-09-02 | $36.39 | $36.02 | $0.365 | 1,553,631.0 | +3.18% |
| 2026-09-01 | $35.62 | $35.15 | $0.466 | 1,341,348.0 | -0.20% |
| 2026-08-31 | $35.56 | $35.28 | $0.285 | 1,072,892.0 | +0.23% |
Ing Groep Nv Adr 주식 (ING) 연도별 가격 이력
이 심층 분석에서는 Ing Groep Nv 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 Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ing Groep Nv Adr 주식 (ING) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $37.52 | $35.15 | $2.37 | 34,105,520.0 | +3.14% |
| 2026-08 | $36.23 | $34.50 | $1.73 | 40,328,707.0 | +1.15% |
| 2026-07 | $35.06 | $31.04 | $4.02 | 52,037,745.0 | +11.28% |
| 2026-06 | $32.22 | $28.66 | $3.55 | 101,330,724.0 | +1.42% |
| 2026-05 | $31.40 | $27.73 | $3.67 | 47,232,038.0 | +6.95% |
| 2026-04 | $29.66 | $25.85 | $3.81 | 56,998,749.0 | +11.06% |
| 2026-03 | $28.23 | $24.64 | $3.59 | 77,131,810.0 | -9.45% |
| 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 Nv 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 Nv 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% |
0.49%
자본화:
|
볼륨(24시간):