Stockscreener 앱 받기
19.62
0.15%
0.03
시장 영업 전:
19.46
-0.16
-0.82%
Ing Groep N V Adr 주식 (ING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $19.71 | $19.48 | $0.235 | 1,954,078.0 | +0.15% |
| 2025-03-31 | $19.62 | $19.31 | $0.31 | 2,658,962.0 | -1.11% |
| 2025-03-28 | $19.93 | $19.73 | $0.20 | 1,771,168.0 | -1.20% |
| 2025-03-27 | $20.15 | $20.00 | $0.15 | 2,376,782.0 | -0.05% |
| 2025-03-26 | $20.25 | $19.98 | $0.27 | 2,610,117.0 | -1.13% |
| 2025-03-25 | $20.32 | $20.18 | $0.14 | 1,906,401.0 | +2.63% |
| 2025-03-24 | $19.93 | $19.70 | $0.22 | 2,076,570.0 | -0.50% |
| 2025-03-21 | $19.94 | $19.73 | $0.205 | 3,739,304.0 | -0.55% |
| 2025-03-20 | $20.03 | $19.77 | $0.255 | 2,762,398.0 | -2.49% |
| 2025-03-19 | $20.55 | $20.25 | $0.31 | 2,313,027.0 | +0.05% |
| 2025-03-18 | $20.50 | $20.30 | $0.20 | 2,382,079.0 | +0.99% |
| 2025-03-17 | $20.32 | $20.17 | $0.155 | 2,077,503.0 | +0.10% |
| 2025-03-14 | $20.29 | $20.07 | $0.215 | 2,512,064.0 | +2.43% |
| 2025-03-13 | $19.97 | $19.77 | $0.205 | 1,839,347.0 | -0.90% |
| 2025-03-12 | $20.12 | $19.93 | $0.195 | 2,753,691.0 | +0.40% |
| 2025-03-11 | $20.04 | $19.68 | $0.355 | 5,449,142.0 | -0.40% |
| 2025-03-10 | $20.18 | $19.78 | $0.4029 | 5,445,865.0 | -3.76% |
| 2025-03-07 | $20.79 | $20.34 | $0.455 | 7,080,437.0 | +3.70% |
| 2025-03-06 | $20.32 | $19.89 | $0.43 | 6,220,888.0 | +2.77% |
| 2025-03-05 | $19.50 | $19.14 | $0.36 | 6,671,278.0 | +5.42% |
| 2025-03-04 | $18.59 | $18.46 | $0.125 | 1,149,745.0 | +0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $19.71 | $19.48 | $0.235 | 1,954,078.0 | +0.00% |
| 2025-03 | $20.79 | $18.26 | $2.53 | 72,463,197.0 | +10.66% |
| 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% |
Ing Groep N V Adr 주식 (ING) 가격 이력 2023
| 월 | 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% |
1.19%
1.00%
자본화:
|
볼륨(24시간):