ING Groep N.V.【INGG34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ING Groep N.V. (INGG34)

116.16

0.84

(0.73%)

마감 13 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.73	4.24481737414	111.43	120.19	110.99	28	114.88158273	DR
4	19.01	19.5676788471	97.15	120.19	97.06	70	102.5037646	DR
12	21.36	22.5316455696	94.8	120.19	92.16	49	99.38767802	DR
26	14.36	14.1060903733	101.8	120.19	88.56	56	96.69694365	DR
52	39.23	50.9944105031	76.93	120.19	76.24	80	94.00656238	DR
156	65.36	128.661417323	50.8	120.19	43.96	53	82.87024376	DR
260	88.75	323.786939073	27.41	120.19	23.3	215	46.09425054	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741814940	116.16	0.84	0.73	116.16	116.16	116.16	5
1741728600	115.32	-0.84	-0.72	116.52	116.52	115.32	5
1741642140	116.16	-4.03	-3.35	116.64	116.88	116.04	15
1741382940	120.19	4.36	3.76	119.76	120.19	119.6	19
1741296540	115.83	4.43	3.98	113.96	116	113.96	51
1741210140	111.4	7.6	7.32	111.43	112.2	110.99	49
1740778200	103.8	0.5	0.48	104.7	104.7	103.8	8
1740691740	103.3	1.3	1.27	102.5	103.9	102.5	494
1740605400	102	0.7	0.69	101.7	102	101.7	51
1740519000	101.3	2.1	2.12	101.1	101.3	101.1	21
1740432540	99.2	0.9	0.92	99.2	99.4	99.2	26
1740173400	98.3	1.2	1.24	98	99	98	5
1740086940	97.1	0	0.00	97.1	97.1	97.1	0
1740000540	97.1	-1.5	-1.52	99	99	97.1	333
1739914140	98.6	1.05	1.08	98.6	98.6	98.6	4
1739827800	97.55	0	0.00	97.55	97.55	97.55	1
1739568600	97.55	-0.25	-0.26	97.55	97.55	97.55	2
1739482140	97.8	2.15	2.25	97.15	97.8	97.06	29
1739395800	95.65	0	0.00	95.65	95.65	95.65	0
1739309400	95.65	0.95	1.00	95.65	95.65	95.65	5
1739222940	94.7	-1.15	-1.20	94.1	94.9	94.1	65
1738963800	95.85	0.65	0.68	95.85	95.85	95.85	1
1738877340	95.2	-1.4	-1.45	94.5	95.2	94.5	2
1738790940	96.6	0.58	0.60	96.99	96.99	96.6	12
1738704600	96.02	0.62	0.65	96.12	96.39	96.02	50
1738618200	95.4	-2.4	-2.45	96.01	96.01	95.4	6
1738358940	97.8	-1.48	-1.49	97.8	97.8	97.4	4
1738272540	99.28	1.18	1.20	99.28	99.28	99.28	1
1738186140	98.1	0	0.00	98.1	98.1	98.1	0
1738099740	98.1	-0.62	-0.63	98.72	98.72	98.1	9
1738013400	98.72	0	0.00	98.72	98.72	98.72	0
1737754200	98.72	0.61	0.62	98.24	98.72	98.24	21
1737667740	98.11	-0.99	-1.00	98.11	98.11	98.11	2
1737581400	99.1	-0.6	-0.60	99.1	99.1	99.1	10
1737495000	99.7	0.33	0.33	99.7	99.7	99.7	2
1737408600	99.37	0.17	0.17	100.03	100.03	99.37	19
1737149400	99.2	-0.7	-0.70	99.99	99.99	99.2	22
1737062940	99.9	1.2	1.22	98.7	99.9	98.7	51
1736976540	98.7	1.2	1.23	97.5	98.7	97.5	22
1736890140	97.5	0.66	0.68	97.5	97.5	97.5	91
1736803740	96.84	0	0.00	96.84	96.84	96.84	0
1736544540	96.84	0	0.00	96.84	96.84	96.84	0
1736458140	96.84	0	0.00	96.84	96.84	96.84	0
1736371740	96.84	-0.06	-0.06	96.84	96.84	96.84	10
1736285400	96.9	-0.6	-0.62	97	97	96.3	17
1736198940	97.5	0.8	0.83	96.83	97.8	96.83	11
1735939740	96.7	0.6	0.62	95.23	96.7	95.23	2
1735853400	96.1	-0.8	-0.83	96.07	96.2	96.07	5
1735594200	96.9	-0.1	-0.10	97.99	97.99	96.9	313
1735334940	97	0	0.00	97	97	97	0
1735248540	97	1.87	1.97	97	97	97	3
1734989340	95.13	1.89	2.03	94.83	95.4	93.78	44
1734730200	93.24	-1.89	-1.99	96.09	96.09	92.16	74
1734643800	95.13	0	0.00	95.31	95.31	95.04	126
1734557400	95.13	0.83	0.88	94.8	95.85	94.8	148
1734470940	94.3	0.29	0.31	95.5	95.5	94.3	43
1734384540	94.01	0.41	0.44	93.33	94.14	93.33	21
1734125340	93.6	1.17	1.27	93.6	93.68	93.6	40

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관