15.64
price down icon0.32%   -0.05
after-market 시간 외 거래: 15.64
loading

Ing Groep N V Adr 주식 (ING) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Ing Groep N V Adr 주식 (ING) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Ing Groep N V Adr 주식 (ING) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$14.06
price up icon 0.64%
banks_diversified TD
$55.90
price down icon 0.07%
banks_diversified UBS
$31.74
price down icon 0.28%
banks_diversified C
$68.95
price up icon 0.98%
$11.72
price up icon 0.43%
$46.32
price up icon 0.19%
자본화:     |  볼륨(24시간):