Stockscreener 앱 받기
32.96
0.43%
0.14
시간 외 거래:
32.96
Ing Groep Nv Adr 주식 (ING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $33.31 | $32.76 | $0.55 | 2,309,576.0 | +0.43% |
| 2026-10-19 | $33.16 | $32.77 | $0.40 | 2,072,729.0 | -1.88% |
| 2026-10-16 | $34.04 | $33.30 | $0.7388 | 2,666,272.0 | +0.54% |
| 2026-10-15 | $33.34 | $32.87 | $0.4662 | 3,253,962.0 | -0.57% |
| 2026-10-14 | $33.48 | $33.12 | $0.3649 | 2,335,401.0 | -0.51% |
| 2026-10-13 | $33.98 | $33.48 | $0.505 | 2,055,676.0 | +0.72% |
| 2026-10-12 | $33.60 | $33.38 | $0.215 | 2,211,215.0 | +0.06% |
| 2026-10-09 | $33.44 | $33.16 | $0.28 | 3,340,625.0 | -0.18% |
| 2026-10-08 | $33.45 | $32.90 | $0.56 | 4,633,971.0 | -1.44% |
| 2026-10-07 | $34.05 | $33.52 | $0.5224 | 2,635,513.0 | -2.81% |
| 2026-10-06 | $35.31 | $34.88 | $0.435 | 2,286,372.0 | +0.37% |
| 2026-10-05 | $34.90 | $34.40 | $0.505 | 1,962,457.0 | -0.03% |
| 2026-10-02 | $34.80 | $34.24 | $0.56 | 3,160,587.0 | +1.55% |
| 2026-10-01 | $34.73 | $33.89 | $0.8398 | 4,545,706.0 | -3.52% |
| 2026-09-30 | $35.99 | $35.44 | $0.5455 | 2,546,374.0 | -1.61% |
| 2026-09-29 | $36.14 | $35.77 | $0.37 | 2,167,490.0 | -0.82% |
| 2026-09-28 | $36.68 | $36.20 | $0.475 | 2,092,537.0 | -0.47% |
| 2026-09-25 | $36.57 | $36.15 | $0.4162 | 2,181,532.0 | +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 | 2,374,864.0 | -1.35% |
| 2026-09-22 | $36.96 | $36.16 | $0.795 | 1,744,556.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $35.31 | $32.76 | $2.55 | 39,470,062.0 | -7.15% |
| 2026-09 | $37.52 | $35.15 | $2.37 | 39,247,621.0 | +0.51% |
| 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% |
1.27%
자본화:
|
볼륨(24시간):