XNYS
Datos históricos de ING Groep N.V.
ING Groep N.V. · ING
$33.56
▲ +0.19 (+0.57%)
Última operación · 10/10/2026, 17:41:11 UTC
- Variación en el periodo
- +39.1%
- Máximo
- US$37.52
- 8 de septiembre de 2026
- Mínimo
- US$23.64
- 21 de octubre de 2025
- Volumen medio diario
- 2.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.39 | 33.44 | 33.16 | 33.37 | −0.18% | 3.34 M |
| 8 oct 2026 | 33.28 | 33.46 | 32.90 | 33.43 | −1.44% | 4.63 M |
| 7 oct 2026 | 33.65 | 34.05 | 33.53 | 33.92 | −2.81% | 2.64 M |
| 6 oct 2026 | 35.28 | 35.31 | 34.88 | 34.90 | +0.37% | 2.29 M |
| 5 oct 2026 | 34.51 | 34.90 | 34.40 | 34.77 | −0.03% | 1.96 M |
| 2 oct 2026 | 34.32 | 34.81 | 34.25 | 34.78 | +1.55% | 3.16 M |
| 1 oct 2026 | 34.56 | 34.73 | 33.89 | 34.25 | −3.52% | 4.55 M |
| 30 sep 2026 | 35.77 | 35.99 | 35.44 | 35.50 | −1.61% | 2.55 M |
| 29 sep 2026 | 36.08 | 36.14 | 35.77 | 36.08 | −0.82% | 2.17 M |
| 28 sep 2026 | 36.37 | 36.68 | 36.21 | 36.38 | −0.47% | 2.09 M |
| 25 sep 2026 | 36.39 | 36.57 | 36.15 | 36.55 | +1.22% | 2.18 M |
| 24 sep 2026 | 35.95 | 36.23 | 35.75 | 36.11 | +0.53% | 2.24 M |
| 23 sep 2026 | 36.13 | 36.31 | 35.87 | 35.92 | −1.35% | 2.37 M |
| 22 sep 2026 | 36.96 | 36.96 | 36.17 | 36.41 | −1.35% | 1.74 M |
| 21 sep 2026 | 36.97 | 37.04 | 36.82 | 36.91 | +1.40% | 1.73 M |
| 18 sep 2026 | 36.28 | 36.56 | 36.16 | 36.40 | −1.41% | 1.71 M |
| 17 sep 2026 | 36.89 | 37.09 | 36.71 | 36.92 | +1.54% | 2.06 M |
| 16 sep 2026 | 36.86 | 37.04 | 36.00 | 36.36 | −1.14% | 2.35 M |
| 15 sep 2026 | 36.83 | 36.89 | 36.44 | 36.78 | −0.49% | 1.66 M |
| 14 sep 2026 | 36.80 | 37.14 | 36.55 | 36.96 | −0.83% | 2.12 M |
| 11 sep 2026 | 37.29 | 37.33 | 37.05 | 37.27 | +1.64% | 1.66 M |
| 10 sep 2026 | 36.64 | 36.90 | 36.55 | 36.67 | +0.05% | 1.59 M |
| 9 sep 2026 | 36.69 | 36.76 | 36.53 | 36.65 | −1.37% | 1.67 M |
| 8 sep 2026 | 37.37 | 37.52 | 37.13 | 37.16 | −0.05% | 1.8 M |
| 4 sep 2026 | 37.00 | 37.30 | 37.00 | 37.18 | +0.24% | 1.38 M |
| 3 sep 2026 | 36.76 | 37.10 | 36.75 | 37.09 | +1.98% | 1.65 M |
| 2 sep 2026 | 36.20 | 36.39 | 36.03 | 36.37 | +3.18% | 1.59 M |
| 1 sep 2026 | 35.42 | 35.62 | 35.15 | 35.25 | −0.20% | 1.36 M |
| 31 ago 2026 | 35.56 | 35.57 | 35.28 | 35.32 | +0.23% | 1.08 M |
| 28 ago 2026 | 35.33 | 35.34 | 35.14 | 35.24 | +0.40% | 1.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.