Stockscreener 앱 받기
20.51
0.63%
-0.13
시간 외 거래:
20.51
Ing Groep N V Adr 주식 (ING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.66 | $20.45 | $0.21 | 3,545,760.0 | -0.63% |
| 2025-05-02 | $20.75 | $20.54 | $0.215 | 2,591,232.0 | +7.00% |
| 2025-05-01 | $19.43 | $19.20 | $0.225 | 2,563,637.0 | -0.41% |
| 2025-04-30 | $19.41 | $19.14 | $0.265 | 1,800,272.0 | -1.27% |
| 2025-04-29 | $19.68 | $19.58 | $0.10 | 1,957,584.0 | +1.19% |
| 2025-04-28 | $19.43 | $19.20 | $0.225 | 1,639,026.0 | +1.09% |
| 2025-04-25 | $19.19 | $19.07 | $0.1249 | 2,009,068.0 | -2.59% |
| 2025-04-24 | $19.73 | $19.51 | $0.225 | 1,830,215.0 | +0.41% |
| 2025-04-23 | $19.91 | $19.54 | $0.375 | 4,098,226.0 | +2.51% |
| 2025-04-22 | $19.20 | $18.96 | $0.23 | 2,376,874.0 | +3.07% |
| 2025-04-21 | $18.78 | $18.36 | $0.415 | 1,459,981.0 | -0.48% |
| 2025-04-17 | $18.83 | $18.55 | $0.275 | 2,215,006.0 | +0.48% |
| 2025-04-16 | $18.80 | $18.47 | $0.3214 | 2,721,092.0 | +0.11% |
| 2025-04-15 | $18.66 | $18.51 | $0.155 | 2,213,154.0 | +1.42% |
| 2025-04-14 | $18.47 | $18.18 | $0.29 | 2,683,332.0 | +0.33% |
| 2025-04-11 | $18.30 | $17.69 | $0.615 | 3,787,005.0 | +4.59% |
| 2025-04-10 | $17.66 | $17.09 | $0.565 | 4,716,447.0 | -3.49% |
| 2025-04-09 | $18.11 | $16.49 | $1.62 | 6,787,085.0 | +8.60% |
| 2025-04-08 | $17.36 | $16.46 | $0.895 | 3,778,452.0 | -1.66% |
| 2025-04-07 | $17.57 | $16.57 | $1.00 | 7,217,197.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.75 | $19.20 | $1.55 | 12,246,389.0 | +5.89% |
| 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 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% |
1.08%
0.16%
자본화:
|
볼륨(24시간):