Dati storici ING Groep NV - INGA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,698	14,988	14,588	14,83	9.042.138	0,018	0,12%
1 Mese	15,004	15,244	14,432	14,80	9.610.162	-0,288	-1,92%
3 Mesi	16,53	16,714	14,432	15,31	9.167.853	-1,81	-10,97%
6 Mesi	15,582	17,24	14,432	15,74	8.351.395	-0,866	-5,56%
1 Anno	13,718	17,24	11,902	14,89	9.376.681	0,998	7,28%
3 Anni	11,62	17,24	7,904	11,99	13.112.260	3,10	26,64%
5 Anni	10,876	17,24	4,226	10,00	16.427.193	3,84	35,31%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Dic 2024	14,716	-0,21	-1,42%	14,802	14,802	14,588	19.418.737
19 Dic 2024	14,928	0,10	0,69%	14,67	14,988	14,632	10.692.339
18 Dic 2024	14,826	0,13	0,91%	14,684	14,878	14,64	9.350.154
17 Dic 2024	14,692	-0,13	-0,88%	14,804	14,83	14,658	7.871.282
16 Dic 2024	14,822	-0,02	-0,11%	14,82	14,87	14,704	7.548.175
13 Dic 2024	14,838	0,18	1,24%	14,698	14,856	14,674	9.748.738
12 Dic 2024	14,656	-0,40	-2,67%	15,10	15,128	14,578	11.661.836
11 Dic 2024	15,058	-0,10	-0,69%	15,172	15,244	14,982	9.855.975
10 Dic 2024	15,162	0,01	0,04%	15,102	15,214	15,084	9.047.659
09 Dic 2024	15,156	0,11	0,74%	15,128	15,204	15,096	7.418.520
06 Dic 2024	15,044	-0,13	-0,88%	15,166	15,224	15,01	8.623.448
05 Dic 2024	15,178	0,45	3,07%	14,76	15,194	14,76	11.329.483
04 Dic 2024	14,726	0,09	0,59%	14,66	14,81	14,652	7.078.610
03 Dic 2024	14,64	0,08	0,52%	14,596	14,786	14,576	9.591.894
02 Dic 2024	14,564	-0,09	-0,64%	14,466	14,704	14,44	9.880.039
29 Nov 2024	14,658	0,06	0,42%	14,546	14,692	14,54	10.111.402
28 Nov 2024	14,596	0,16	1,09%	14,532	14,64	14,498	5.778.481
27 Nov 2024	14,438	0,00	0,00%	14,438	14,438	14,438	0,00
26 Nov 2024	14,438	-0,20	-1,35%	14,524	14,64	14,432	8.473.773
25 Nov 2024	14,636	-0,02	-0,11%	14,544	14,666	14,446	14.466.786
22 Nov 2024	14,652	-0,17	-1,16%	15,004	15,028	14,488	14.064.486
21 Nov 2024	14,824	-0,08	-0,54%	14,906	14,952	14,732	8.247.070