UK markets open in 3 hours 35 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,409.47 +202.34 (+1.11%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,726.27 +1,894.65 (+4.13%)
ING Groep N.V. (ING.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:35PM ART
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,178.50 | 6,344.50 | 6,151.50 | 6,344.50 | 6,344.50 | 943 |
| 30 Apr 2024 | 5,800.00 | 5,800.00 | 5,746.50 | 5,779.00 | 5,779.00 | 47 |
| 29 Apr 2024 | 5,785.00 | 5,810.00 | 5,747.00 | 5,781.50 | 5,781.50 | 6 |
| 26 Apr 2024 | 5,733.00 | 5,760.00 | 5,733.00 | 5,760.00 | 5,760.00 | 17 |
| 25 Apr 2024 | 5,501.00 | 5,543.00 | 5,501.00 | 5,543.00 | 5,543.00 | 6 |
| 24 Apr 2024 | 5,526.00 | 5,544.00 | 5,468.00 | 5,505.00 | 5,505.00 | 31 |
| 24 Apr 2024 | 0.273488 Dividend | |||||
| 23 Apr 2024 | 5,869.50 | 5,884.50 | 5,850.00 | 5,884.00 | 5,883.73 | 48 |
| 22 Apr 2024 | 5,773.00 | 5,826.50 | 5,770.00 | 5,825.00 | 5,824.73 | 523 |
| 19 Apr 2024 | 5,764.00 | 5,777.00 | 5,755.00 | 5,777.00 | 5,776.73 | 37 |
| 18 Apr 2024 | 5,690.00 | 5,701.50 | 5,665.50 | 5,701.50 | 5,701.23 | 38 |
| 17 Apr 2024 | 5,647.50 | 5,647.50 | 5,615.00 | 5,630.00 | 5,629.74 | 24 |
| 16 Apr 2024 | 5,657.00 | 5,657.00 | 5,596.00 | 5,634.50 | 5,634.24 | 30 |
| 15 Apr 2024 | 5,635.50 | 5,720.00 | 5,610.00 | 5,634.50 | 5,634.24 | 189 |
| 12 Apr 2024 | 5,553.50 | 5,585.50 | 5,499.50 | 5,530.00 | 5,529.74 | 546 |
| 11 Apr 2024 | 5,841.00 | 5,841.00 | 5,841.00 | 5,841.00 | 5,840.73 | - |
| 10 Apr 2024 | 5,845.50 | 5,845.50 | 5,841.00 | 5,841.00 | 5,840.73 | 5 |
| 09 Apr 2024 | 5,854.00 | 5,907.00 | 5,854.00 | 5,893.00 | 5,892.73 | 51 |
| 08 Apr 2024 | 5,865.00 | 5,872.00 | 5,859.00 | 5,864.50 | 5,864.23 | 11 |
| 05 Apr 2024 | 5,818.50 | 5,922.00 | 5,794.50 | 5,916.50 | 5,916.23 | 10 |
| 04 Apr 2024 | 6,090.00 | 6,090.00 | 5,886.00 | 5,886.00 | 5,885.73 | 746 |
| 03 Apr 2024 | 5,999.00 | 6,050.00 | 5,975.00 | 6,010.50 | 6,010.22 | 262 |
| 27 Mar 2024 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,879.73 | 11 |
| 26 Mar 2024 | 5,935.50 | 5,935.50 | 5,900.00 | 5,925.50 | 5,925.22 | 59 |
| 25 Mar 2024 | 5,772.50 | 5,832.00 | 5,735.00 | 5,735.00 | 5,734.73 | 16 |
| 22 Mar 2024 | 5,820.00 | 5,820.00 | 5,788.50 | 5,791.00 | 5,790.73 | 72 |
| 21 Mar 2024 | 5,872.50 | 5,872.50 | 5,726.50 | 5,780.00 | 5,779.73 | 37 |
| 20 Mar 2024 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 5,656.74 | 1 |
| 19 Mar 2024 | 5,630.00 | 5,708.50 | 5,630.00 | 5,708.50 | 5,708.23 | 38 |
| 18 Mar 2024 | 5,563.00 | 5,594.50 | 5,514.50 | 5,557.00 | 5,556.74 | 35 |
| 15 Mar 2024 | 5,510.50 | 5,510.50 | 5,407.50 | 5,407.50 | 5,407.25 | 32 |
| 14 Mar 2024 | 5,344.00 | 5,365.50 | 5,344.00 | 5,362.00 | 5,361.75 | 43 |
| 13 Mar 2024 | 5,622.00 | 5,622.00 | 5,372.00 | 5,372.00 | 5,371.75 | 21 |
| 12 Mar 2024 | 5,478.50 | 5,544.50 | 5,439.50 | 5,544.50 | 5,544.24 | 34 |
| 11 Mar 2024 | 5,042.00 | 5,153.00 | 5,042.00 | 5,087.00 | 5,086.76 | 109 |
| 08 Mar 2024 | 5,079.00 | 5,101.50 | 5,078.50 | 5,101.50 | 5,101.26 | 4 |
| 07 Mar 2024 | 4,938.50 | 4,976.50 | 4,938.50 | 4,976.50 | 4,976.27 | 181 |
| 06 Mar 2024 | 5,000.00 | 5,000.00 | 4,802.00 | 4,802.00 | 4,801.78 | 69 |
| 05 Mar 2024 | 5,036.50 | 5,036.50 | 5,036.50 | 5,036.50 | 5,036.27 | 5 |
| 04 Mar 2024 | 5,029.00 | 5,051.50 | 5,010.00 | 5,049.00 | 5,048.77 | 39 |
| 01 Mar 2024 | 4,941.50 | 5,030.00 | 4,906.00 | 5,030.00 | 5,029.77 | 119 |
| 29 Feb 2024 | 5,000.00 | 5,000.00 | 4,866.00 | 4,866.00 | 4,865.77 | 54 |
| 28 Feb 2024 | 4,965.00 | 4,987.50 | 4,925.50 | 4,925.50 | 4,925.27 | 20 |
| 27 Feb 2024 | 4,930.00 | 5,042.50 | 4,930.00 | 5,021.00 | 5,020.77 | 99 |
| 26 Feb 2024 | 5,100.00 | 5,100.00 | 5,011.00 | 5,011.00 | 5,010.77 | 602 |
| 23 Feb 2024 | 4,975.50 | 5,153.50 | 4,975.50 | 5,153.50 | 5,153.26 | 6 |
| 22 Feb 2024 | 5,009.00 | 5,046.00 | 4,959.50 | 5,046.00 | 5,045.77 | 12 |
| 21 Feb 2024 | 5,118.50 | 5,118.50 | 5,096.00 | 5,096.00 | 5,095.76 | 2 |
| 20 Feb 2024 | 5,138.00 | 5,222.50 | 5,109.50 | 5,198.50 | 5,198.26 | 79 |
| 19 Feb 2024 | 4,991.50 | 4,991.50 | 4,991.50 | 4,991.50 | 4,991.27 | - |
| 16 Feb 2024 | 4,974.00 | 4,991.50 | 4,900.00 | 4,991.50 | 4,991.27 | 16 |
| 15 Feb 2024 | 5,083.50 | 5,200.00 | 5,083.50 | 5,200.00 | 5,199.76 | 11 |
| 14 Feb 2024 | 5,141.50 | 5,205.00 | 5,141.50 | 5,176.50 | 5,176.26 | 119 |
| 09 Feb 2024 | 5,438.00 | 5,451.50 | 5,387.50 | 5,387.50 | 5,387.25 | 122 |
| 08 Feb 2024 | 5,412.50 | 5,412.50 | 5,385.00 | 5,403.50 | 5,403.25 | 228 |
| 07 Feb 2024 | 5,476.50 | 5,506.00 | 5,414.00 | 5,464.00 | 5,463.75 | 65 |
| 06 Feb 2024 | 5,550.00 | 5,580.00 | 5,463.00 | 5,465.00 | 5,464.75 | 50 |
| 05 Feb 2024 | 5,681.50 | 5,681.50 | 5,499.50 | 5,606.50 | 5,606.24 | 68 |
| 02 Feb 2024 | 5,681.00 | 5,866.00 | 5,588.00 | 5,692.50 | 5,692.24 | 267 |
| 01 Feb 2024 | 5,886.50 | 5,886.50 | 5,540.00 | 5,818.50 | 5,818.23 | 1,185 |
| 31 Jan 2024 | 6,137.50 | 6,137.50 | 5,827.00 | 5,886.50 | 5,886.23 | 175 |
| 30 Jan 2024 | 5,989.00 | 6,089.00 | 5,945.50 | 5,987.00 | 5,986.72 | 1,194 |
| 29 Jan 2024 | 5,920.00 | 5,989.00 | 5,900.00 | 5,989.00 | 5,988.72 | 11 |
| 26 Jan 2024 | 6,200.00 | 6,200.00 | 5,899.00 | 5,909.00 | 5,908.73 | 77 |
| 25 Jan 2024 | 6,140.00 | 6,339.50 | 6,067.50 | 6,104.00 | 6,103.72 | 163 |
| 24 Jan 2024 | 6,150.00 | 6,165.00 | 6,059.00 | 6,165.00 | 6,164.71 | 102 |
| 23 Jan 2024 | 5,877.00 | 6,104.00 | 5,877.00 | 6,046.50 | 6,046.22 | 7 |
| 22 Jan 2024 | 5,300.00 | 5,598.00 | 5,300.00 | 5,598.00 | 5,597.74 | 31 |
| 19 Jan 2024 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | 5,207.76 | - |
| 18 Jan 2024 | 5,150.00 | 5,208.00 | 5,150.00 | 5,208.00 | 5,207.76 | 6 |
| 17 Jan 2024 | 5,221.00 | 5,221.00 | 5,220.50 | 5,220.50 | 5,220.26 | 14 |
| 16 Jan 2024 | 5,300.00 | 5,300.00 | 5,220.50 | 5,220.50 | 5,220.26 | 70 |
| 15 Jan 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,299.75 | - |
| 12 Jan 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,299.75 | 2 |
| 11 Jan 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,299.75 | - |
| 10 Jan 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,299.75 | 159 |
| 09 Jan 2024 | 5,373.50 | 5,373.50 | 5,373.50 | 5,373.50 | 5,373.25 | - |
| 08 Jan 2024 | 5,373.50 | 5,373.50 | 5,373.50 | 5,373.50 | 5,373.25 | - |
| 05 Jan 2024 | 5,332.00 | 5,373.50 | 5,332.00 | 5,373.50 | 5,373.25 | 4 |
| 04 Jan 2024 | 4,969.50 | 5,200.00 | 4,969.50 | 5,170.50 | 5,170.26 | 270 |
| 03 Jan 2024 | 4,816.50 | 5,036.50 | 4,816.50 | 5,035.50 | 5,035.27 | 32 |
| 02 Jan 2024 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,748.78 | 2 |
| 29 Dec 2023 | 4,851.50 | 4,851.50 | 4,790.00 | 4,851.00 | 4,850.77 | 27 |
| 28 Dec 2023 | 4,725.00 | 4,769.50 | 4,616.00 | 4,748.00 | 4,747.78 | 65 |
| 27 Dec 2023 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,724.78 | - |
| 26 Dec 2023 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,724.78 | - |
| 22 Dec 2023 | 4,652.50 | 4,806.00 | 4,652.50 | 4,725.00 | 4,724.78 | 4 |
| 21 Dec 2023 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,646.78 | - |
| 20 Dec 2023 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,646.78 | 4 |
| 19 Dec 2023 | 4,842.50 | 4,842.50 | 4,750.00 | 4,750.00 | 4,749.78 | 3 |
| 18 Dec 2023 | 4,914.50 | 4,914.50 | 4,735.50 | 4,760.50 | 4,760.28 | 339 |
| 15 Dec 2023 | 4,957.00 | 4,957.00 | 4,957.00 | 4,957.00 | 4,956.77 | - |
| 14 Dec 2023 | 4,981.00 | 4,981.00 | 4,957.00 | 4,957.00 | 4,956.77 | 3 |
| 13 Dec 2023 | 5,029.00 | 5,029.00 | 4,925.00 | 4,994.50 | 4,994.27 | 3 |
| 12 Dec 2023 | 4,925.00 | 5,129.00 | 4,925.00 | 5,029.00 | 5,028.77 | 59 |
| 11 Dec 2023 | 4,798.00 | 4,800.00 | 4,769.00 | 4,769.00 | 4,768.78 | 5 |
| 07 Dec 2023 | 4,580.50 | 4,710.50 | 4,580.50 | 4,653.50 | 4,653.28 | 18 |
| 06 Dec 2023 | 4,493.50 | 4,495.50 | 4,332.00 | 4,386.50 | 4,386.30 | 21 |
| 05 Dec 2023 | 4,167.50 | 4,225.00 | 4,156.00 | 4,225.00 | 4,224.80 | 12 |
| 04 Dec 2023 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,099.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.