São Paulo - Delayed Quote BRL
ING Groep N.V. (INGG34.SA)
115.18
0.00
(0.00%)
At close: May 8 at 10:52:19 AM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| May 8, 2025 | 116.84 | 116.84 | 115.18 | 115.18 | 115.18 | 3 |
| May 7, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 1 |
| May 6, 2025 | 116.48 | 116.48 | 115.68 | 115.68 | 115.68 | 47 |
| May 5, 2025 | 115.92 | 117.24 | 115.92 | 117.24 | 117.24 | 22 |
| May 2, 2025 | 115.72 | 116.49 | 115.50 | 116.38 | 116.38 | 109 |
| Apr 30, 2025 | 110.99 | 110.99 | 108.90 | 109.78 | 109.78 | 4 |
| Apr 29, 2025 | 110.50 | 111.43 | 110.50 | 110.99 | 110.99 | 136 |
| Apr 28, 2025 | 110.00 | 110.00 | 109.45 | 109.45 | 109.45 | 8 |
| Apr 25, 2025 | 109.00 | 109.50 | 107.30 | 109.50 | 109.50 | 82 |
| Apr 24, 2025 | 3.71944 Dividend | |||||
| Apr 24, 2025 | 111.05 | 111.05 | 109.00 | 109.00 | 109.00 | 160 |
| Apr 23, 2025 | 111.00 | 114.50 | 111.00 | 112.00 | 108.28 | 48 |
| Apr 22, 2025 | 113.19 | 113.19 | 108.13 | 110.02 | 106.37 | 80 |
| Apr 17, 2025 | 110.00 | 110.00 | 108.90 | 108.90 | 105.28 | 66 |
| Apr 16, 2025 | 110.99 | 110.99 | 108.79 | 109.01 | 105.39 | 168 |
| Apr 15, 2025 | 109.01 | 110.00 | 108.79 | 109.89 | 106.24 | 65 |
| Apr 14, 2025 | 106.80 | 107.91 | 106.48 | 107.91 | 104.33 | 109 |
| Apr 11, 2025 | 105.90 | 106.10 | 105.90 | 106.10 | 102.58 | 11 |
| Apr 10, 2025 | 104.17 | 104.17 | 103.18 | 103.18 | 99.75 | 25 |
| Apr 9, 2025 | 100.50 | 104.00 | 100.00 | 104.00 | 100.55 | 15 |
| Apr 8, 2025 | 102.60 | 102.60 | 99.20 | 99.20 | 95.91 | 11 |
| Apr 7, 2025 | 98.90 | 100.20 | 98.90 | 100.20 | 96.87 | 11 |
| Apr 4, 2025 | 102.50 | 102.50 | 100.43 | 101.64 | 98.26 | 42 |
| Apr 3, 2025 | 109.23 | 109.23 | 107.00 | 107.00 | 103.45 | 19 |
| Apr 2, 2025 | 111.43 | 111.43 | 111.10 | 111.21 | 107.52 | 23 |
| Apr 1, 2025 | 111.32 | 111.87 | 110.99 | 110.99 | 107.30 | 12 |
| Mar 31, 2025 | 114.24 | 114.24 | 111.43 | 112.09 | 108.37 | 14 |
| Mar 28, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 110.45 | 1 |
| Mar 27, 2025 | 115.20 | 115.25 | 115.20 | 115.25 | 111.42 | 24 |
| Mar 26, 2025 | 115.27 | 115.27 | 115.20 | 115.20 | 111.37 | 4 |
| Mar 25, 2025 | 115.17 | 115.27 | 115.17 | 115.27 | 111.44 | 29 |
| Mar 24, 2025 | 114.29 | 114.29 | 112.97 | 113.96 | 110.18 | 20 |
| Mar 21, 2025 | 113.63 | 113.85 | 113.08 | 113.85 | 110.07 | 44 |
| Mar 20, 2025 | 112.68 | 113.28 | 112.68 | 113.28 | 109.52 | 4 |
| Mar 19, 2025 | 115.38 | 115.38 | 115.28 | 115.28 | 111.45 | 23 |
| Mar 18, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 111.61 | 10 |
| Mar 17, 2025 | 116.04 | 116.04 | 114.48 | 114.48 | 110.68 | 12 |
| Mar 14, 2025 | 116.16 | 116.38 | 115.72 | 116.38 | 112.52 | 58 |
| Mar 13, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 111.95 | 2 |
| Mar 12, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 112.30 | 5 |
| Mar 11, 2025 | 116.52 | 116.52 | 115.32 | 115.32 | 111.49 | 5 |
| Mar 10, 2025 | 116.64 | 116.88 | 116.04 | 116.16 | 112.30 | 15 |
| Mar 7, 2025 | 119.76 | 120.19 | 119.60 | 120.19 | 116.20 | 19 |
| Mar 6, 2025 | 113.96 | 116.00 | 113.96 | 115.83 | 111.98 | 51 |
| Mar 5, 2025 | 111.43 | 112.20 | 110.99 | 111.40 | 107.70 | 49 |
| Feb 28, 2025 | 104.70 | 104.70 | 103.80 | 103.80 | 100.35 | 8 |
| Feb 27, 2025 | 102.50 | 103.90 | 102.50 | 103.30 | 99.87 | 494 |
| Feb 26, 2025 | 101.70 | 102.00 | 101.70 | 102.00 | 98.61 | 51 |
| Feb 25, 2025 | 101.10 | 101.30 | 101.10 | 101.30 | 97.94 | 21 |
| Feb 24, 2025 | 99.20 | 99.40 | 99.20 | 99.20 | 95.91 | 26 |
| Feb 21, 2025 | 98.00 | 99.00 | 98.00 | 98.30 | 95.04 | 5 |
| Feb 20, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 93.88 | - |
| Feb 19, 2025 | 99.00 | 99.00 | 97.10 | 97.10 | 93.88 | 333 |
| Feb 18, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 95.33 | 4 |
| Feb 17, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 94.31 | 1 |
| Feb 14, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 94.31 | 2 |
| Feb 13, 2025 | 97.15 | 97.80 | 97.06 | 97.80 | 94.55 | 29 |
| Feb 12, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 92.47 | - |
| Feb 11, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 92.47 | 5 |
| Feb 10, 2025 | 94.10 | 94.90 | 94.10 | 94.70 | 91.56 | 65 |
| Feb 7, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 92.67 | 1 |
| Feb 6, 2025 | 94.50 | 95.20 | 94.50 | 95.20 | 92.04 | 2 |
| Feb 5, 2025 | 96.99 | 96.99 | 96.60 | 96.60 | 93.39 | 12 |
| Feb 4, 2025 | 96.12 | 96.39 | 96.02 | 96.02 | 92.83 | 50 |
| Feb 3, 2025 | 96.01 | 96.01 | 95.40 | 95.40 | 92.23 | 6 |
| Jan 31, 2025 | 97.80 | 97.80 | 97.40 | 97.80 | 94.55 | 4 |
| Jan 30, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 95.98 | 1 |
| Jan 29, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 94.84 | - |
| Jan 28, 2025 | 98.72 | 98.72 | 98.10 | 98.10 | 94.84 | 9 |
| Jan 27, 2025 | 98.72 | 98.72 | 98.72 | 98.72 | 95.44 | - |
| Jan 24, 2025 | 98.24 | 98.72 | 98.24 | 98.72 | 95.44 | 21 |
| Jan 23, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 94.85 | 2 |
| Jan 22, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 95.81 | 10 |
| Jan 21, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 96.39 | 2 |
| Jan 20, 2025 | 100.03 | 100.03 | 99.37 | 99.37 | 96.07 | 19 |
| Jan 17, 2025 | 99.99 | 99.99 | 99.20 | 99.20 | 95.91 | 22 |
| Jan 16, 2025 | 98.70 | 99.90 | 98.70 | 99.90 | 96.58 | 51 |
| Jan 15, 2025 | 97.50 | 98.70 | 97.50 | 98.70 | 95.42 | 22 |
| Jan 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 94.26 | 91 |
| Jan 13, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 93.62 | - |
| Jan 10, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 93.62 | - |
| Jan 9, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 93.62 | - |
| Jan 8, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 93.62 | 10 |
| Jan 7, 2025 | 97.00 | 97.00 | 96.30 | 96.90 | 93.68 | 17 |
| Jan 6, 2025 | 96.83 | 97.80 | 96.83 | 97.50 | 94.26 | 11 |
| Jan 3, 2025 | 95.23 | 96.70 | 95.23 | 96.70 | 93.49 | 2 |
| Jan 2, 2025 | 96.07 | 96.20 | 96.07 | 96.10 | 92.91 | 5 |
| Dec 30, 2024 | 97.99 | 97.99 | 96.90 | 96.90 | 93.68 | 313 |
| Dec 27, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.78 | - |
| Dec 26, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.78 | 3 |
| Dec 23, 2024 | 94.83 | 95.40 | 93.78 | 95.13 | 91.97 | 44 |
| Dec 20, 2024 | 96.09 | 96.09 | 92.16 | 93.24 | 90.14 | 74 |
| Dec 19, 2024 | 95.31 | 95.31 | 95.04 | 95.13 | 91.97 | 126 |
| Dec 18, 2024 | 94.80 | 95.85 | 94.80 | 95.13 | 91.97 | 148 |
| Dec 17, 2024 | 95.50 | 95.50 | 94.30 | 94.30 | 91.17 | 43 |
| Dec 16, 2024 | 93.33 | 94.14 | 93.33 | 94.01 | 90.89 | 21 |
| Dec 13, 2024 | 93.60 | 93.68 | 93.60 | 93.60 | 90.49 | 40 |
| Dec 12, 2024 | 91.75 | 92.79 | 91.20 | 92.43 | 89.36 | 99 |
| Dec 11, 2024 | 96.15 | 96.15 | 95.00 | 95.00 | 91.85 | 128 |
| Dec 10, 2024 | 96.40 | 96.60 | 96.15 | 96.15 | 92.96 | 32 |
| Dec 9, 2024 | 105.00 | 105.00 | 96.80 | 96.80 | 93.59 | 60 |
| Dec 6, 2024 | 96.30 | 96.30 | 96.10 | 96.30 | 93.10 | 3 |
| Dec 5, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 92.58 | 26 |
| Dec 4, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 89.98 | - |
| Dec 3, 2024 | 90.66 | 93.51 | 90.66 | 93.07 | 89.98 | 114 |
| Dec 2, 2024 | 92.88 | 92.88 | 92.45 | 92.52 | 89.45 | 54 |
| Nov 29, 2024 | 91.26 | 93.78 | 91.26 | 93.78 | 90.67 | 12 |
| Nov 28, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 86.82 | - |
| Nov 27, 2024 | 89.01 | 89.80 | 89.01 | 89.80 | 86.82 | 7 |
| Nov 26, 2024 | 88.65 | 88.65 | 88.56 | 88.56 | 85.62 | 7 |
| Nov 25, 2024 | 88.85 | 89.01 | 88.69 | 89.01 | 86.05 | 17 |
| Nov 22, 2024 | 89.19 | 89.28 | 88.65 | 88.92 | 85.97 | 21 |
| Nov 21, 2024 | 90.78 | 91.00 | 90.78 | 91.00 | 87.98 | 3 |
| Nov 19, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 88.23 | 1 |
| Nov 18, 2024 | 91.98 | 91.98 | 91.26 | 91.26 | 88.23 | 9 |
| Nov 14, 2024 | 89.73 | 90.90 | 89.73 | 90.90 | 87.88 | 33 |
| Nov 13, 2024 | 90.00 | 90.00 | 89.10 | 89.10 | 86.14 | 11 |
| Nov 12, 2024 | 90.99 | 90.99 | 90.85 | 90.85 | 87.83 | 14 |
| Nov 11, 2024 | 94.14 | 94.14 | 91.89 | 91.89 | 88.84 | 691 |
| Nov 8, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 89.53 | 1 |
| Nov 7, 2024 | 93.53 | 93.53 | 91.60 | 91.60 | 88.56 | 120 |
| Nov 6, 2024 | 96.00 | 96.00 | 92.50 | 92.60 | 89.52 | 603 |
| Nov 5, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.71 | 1 |
| Nov 4, 2024 | 99.90 | 100.00 | 99.50 | 99.50 | 96.20 | 3 |
| Nov 1, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.91 | 511 |
| Oct 31, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.78 | - |
| Oct 30, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.78 | 5 |
| Oct 29, 2024 | 96.70 | 97.40 | 96.70 | 97.40 | 94.17 | 25 |
| Oct 28, 2024 | 96.10 | 96.30 | 96.10 | 96.30 | 93.10 | 7 |
| Oct 25, 2024 | 96.30 | 97.40 | 96.30 | 96.79 | 93.58 | 4 |
| Oct 24, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 92.14 | - |
| Oct 23, 2024 | 96.30 | 96.30 | 95.30 | 95.30 | 92.14 | 63 |
| Oct 22, 2024 | 96.10 | 96.40 | 96.10 | 96.40 | 93.20 | 12 |
| Oct 21, 2024 | 99.00 | 99.00 | 97.90 | 97.90 | 94.65 | 13 |
| Oct 18, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 95.81 | 5 |
| Oct 17, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.75 | - |
| Oct 16, 2024 | 97.90 | 98.00 | 97.90 | 98.00 | 94.75 | 3 |
| Oct 15, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 95.13 | 2 |
| Oct 14, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 94.26 | 11 |
| Oct 11, 2024 | 97.80 | 98.90 | 97.80 | 98.90 | 95.62 | 81 |
| Oct 10, 2024 | 95.80 | 96.30 | 95.80 | 96.30 | 93.10 | 4 |
| Oct 9, 2024 | 94.80 | 96.00 | 94.80 | 95.75 | 92.57 | 17 |
| Oct 8, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 93.68 | - |
| Oct 7, 2024 | 95.50 | 97.30 | 95.50 | 96.90 | 93.68 | 28 |
| Oct 4, 2024 | 92.51 | 95.60 | 92.51 | 95.50 | 92.33 | 9 |
| Oct 3, 2024 | 95.80 | 95.80 | 95.00 | 95.00 | 91.85 | 4 |
| Oct 2, 2024 | 95.50 | 95.80 | 95.30 | 95.80 | 92.62 | 95 |
| Oct 1, 2024 | 97.70 | 97.70 | 96.40 | 96.40 | 93.20 | 27 |
| Sep 30, 2024 | 98.40 | 99.20 | 98.40 | 98.70 | 95.42 | 533 |
| Sep 27, 2024 | 101.50 | 101.70 | 101.50 | 101.70 | 98.32 | 3 |
| Sep 26, 2024 | 100.10 | 101.60 | 100.10 | 101.50 | 98.13 | 10 |
| Sep 25, 2024 | 100.80 | 100.80 | 99.00 | 99.00 | 95.71 | 15 |
| Sep 24, 2024 | 100.50 | 101.30 | 100.50 | 101.30 | 97.94 | 3 |
| Sep 23, 2024 | 102.30 | 102.60 | 102.20 | 102.20 | 98.81 | 7 |
| Sep 20, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 99.58 | 2 |
| Sep 19, 2024 | 100.67 | 101.60 | 100.67 | 101.60 | 98.23 | 29 |
| Sep 18, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 97.36 | 4 |
| Sep 17, 2024 | 100.30 | 101.20 | 100.30 | 100.40 | 97.07 | 6 |
| Sep 16, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.65 | - |
| Sep 13, 2024 | 102.20 | 102.20 | 101.00 | 101.00 | 97.65 | 10 |
| Sep 12, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 98.42 | 2 |
| Sep 11, 2024 | 100.10 | 100.80 | 100.10 | 100.80 | 97.45 | 4 |
| Sep 10, 2024 | 99.50 | 99.80 | 99.50 | 99.80 | 96.49 | 21 |
| Sep 9, 2024 | 99.00 | 100.60 | 99.00 | 100.00 | 96.68 | 79 |
| Sep 6, 2024 | 100.60 | 100.80 | 99.00 | 99.00 | 95.71 | 7 |
| Sep 5, 2024 | 103.00 | 103.00 | 99.90 | 99.90 | 96.58 | 3 |
| Sep 4, 2024 | 101.51 | 101.51 | 100.10 | 100.10 | 96.78 | 27 |
| Sep 3, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 97.16 | 1 |
| Sep 2, 2024 | 100.00 | 110.00 | 100.00 | 103.28 | 99.85 | 5 |
| Aug 30, 2024 | 103.00 | 103.30 | 102.40 | 103.30 | 99.87 | 21 |
| Aug 29, 2024 | 101.92 | 102.80 | 101.92 | 102.00 | 98.61 | 31 |
| Aug 28, 2024 | 98.80 | 99.60 | 98.80 | 99.00 | 95.71 | 9 |
| Aug 27, 2024 | 98.70 | 100.20 | 98.70 | 100.20 | 96.87 | 245 |
| Aug 26, 2024 | 98.10 | 98.40 | 98.10 | 98.40 | 95.13 | 4 |
| Aug 23, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.94 | 1 |
| Aug 22, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 93.39 | - |
| Aug 21, 2024 | 96.10 | 96.60 | 96.10 | 96.60 | 93.39 | 11 |
| Aug 20, 2024 | 96.10 | 96.10 | 95.60 | 95.60 | 92.43 | 23 |
| Aug 19, 2024 | 95.94 | 95.94 | 95.04 | 95.04 | 91.88 | 154 |
| Aug 16, 2024 | 94.77 | 95.13 | 94.77 | 95.04 | 91.88 | 35 |
| Aug 15, 2024 | 93.69 | 94.75 | 93.69 | 94.75 | 91.60 | 17 |
| Aug 14, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 89.62 | 1 |
| Aug 13, 2024 | 92.16 | 92.16 | 91.71 | 91.71 | 88.66 | 134 |
| Aug 12, 2024 | 90.90 | 91.71 | 90.90 | 91.71 | 88.66 | 11 |
| Aug 9, 2024 | 90.81 | 91.10 | 90.81 | 91.10 | 88.07 | 6 |
| Aug 8, 2024 | 92.70 | 92.70 | 92.24 | 92.70 | 89.62 | 124 |
| Aug 7, 2024 | 1.769459 Dividend | |||||
| Aug 7, 2024 | 94.33 | 94.33 | 89.01 | 93.80 | 90.68 | 11 |
| Aug 6, 2024 | 95.53 | 96.10 | 94.20 | 96.10 | 91.20 | 142 |
| Aug 5, 2024 | 97.97 | 97.97 | 95.52 | 95.52 | 90.65 | 77 |
| Aug 2, 2024 | 98.70 | 98.70 | 98.00 | 98.00 | 93.00 | 215 |
| Aug 1, 2024 | 100.00 | 100.00 | 98.00 | 98.70 | 93.67 | 37 |
| Jul 31, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 97.18 | - |
| Jul 30, 2024 | 103.60 | 103.60 | 102.40 | 102.40 | 97.18 | 9 |
| Jul 29, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 99.93 | - |
| Jul 26, 2024 | 104.60 | 105.30 | 104.60 | 105.30 | 99.93 | 7 |
| Jul 25, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 97.27 | 8 |
| Jul 24, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 99.17 | 1 |
| Jul 23, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 98.22 | 2 |
| Jul 22, 2024 | 103.50 | 103.50 | 102.90 | 102.90 | 97.65 | 10 |
| Jul 19, 2024 | 102.01 | 102.20 | 102.01 | 102.20 | 96.99 | 24 |
| Jul 18, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 96.61 | - |
| Jul 17, 2024 | 99.70 | 101.90 | 99.70 | 101.80 | 96.61 | 38 |
| Jul 16, 2024 | 98.40 | 99.70 | 98.40 | 99.70 | 94.61 | 2 |
| Jul 15, 2024 | 99.80 | 99.90 | 98.40 | 98.40 | 93.38 | 319 |
| Jul 12, 2024 | 99.60 | 99.90 | 99.50 | 99.50 | 94.42 | 106 |
| Jul 11, 2024 | 98.70 | 98.90 | 98.70 | 98.90 | 93.86 | 286 |
| Jul 10, 2024 | 97.80 | 98.00 | 97.41 | 98.00 | 93.00 | 1,026 |
| Jul 9, 2024 | 98.50 | 98.50 | 97.70 | 97.70 | 92.72 | 2 |
| Jul 8, 2024 | 99.00 | 99.05 | 98.30 | 98.30 | 93.29 | 2,016 |
| Jul 5, 2024 | 98.56 | 98.56 | 98.00 | 98.00 | 93.00 | 20 |
| Jul 4, 2024 | 100.80 | 100.80 | 98.56 | 98.56 | 93.53 | 14 |
| Jul 3, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 95.66 | 21 |
| Jul 2, 2024 | 100.00 | 100.50 | 100.00 | 100.50 | 95.37 | 1,005 |
| Jul 1, 2024 | 98.00 | 98.20 | 98.00 | 98.20 | 93.19 | 13 |
| Jun 28, 2024 | 93.60 | 95.00 | 93.60 | 94.95 | 90.11 | 4 |
| Jun 27, 2024 | 93.87 | 93.87 | 93.60 | 93.60 | 88.83 | 4 |
| Jun 26, 2024 | 93.05 | 93.24 | 93.05 | 93.24 | 88.48 | 15 |
| Jun 25, 2024 | 91.98 | 92.70 | 91.62 | 92.70 | 87.97 | 19 |
| Jun 24, 2024 | 91.80 | 91.98 | 91.80 | 91.98 | 87.29 | 11 |
| Jun 21, 2024 | 89.75 | 90.72 | 89.73 | 90.72 | 86.09 | 7 |
| Jun 20, 2024 | 91.44 | 91.98 | 91.44 | 91.44 | 86.78 | 7 |
| Jun 19, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 87.89 | - |
| Jun 18, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 87.89 | 50 |
| Jun 17, 2024 | 91.44 | 92.25 | 90.72 | 92.00 | 87.31 | 8 |
| Jun 14, 2024 | 87.70 | 88.47 | 86.94 | 88.47 | 83.96 | 2,015 |
| Jun 13, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 89.00 | - |
| Jun 12, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 89.00 | 1 |
| Jun 11, 2024 | 91.17 | 91.89 | 91.17 | 91.89 | 87.20 | 8 |
| Jun 10, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 88.65 | 7 |
| Jun 7, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 88.65 | 2 |
| Jun 6, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 88.31 | - |
| Jun 5, 2024 | 92.97 | 93.24 | 92.79 | 93.06 | 88.31 | 6 |
| Jun 4, 2024 | 93.90 | 93.90 | 93.06 | 93.06 | 88.31 | 7 |
| Jun 3, 2024 | 93.96 | 93.96 | 93.90 | 93.90 | 89.11 | 4 |
| May 31, 2024 | 93.20 | 93.20 | 92.80 | 93.06 | 88.31 | 13 |
| May 29, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.26 | 1 |
| May 28, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 88.00 | - |
| May 27, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 88.00 | 5 |
| May 24, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 86.82 | - |
| May 23, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 86.82 | 4 |
| May 22, 2024 | 92.07 | 92.07 | 91.62 | 91.62 | 86.95 | 6 |
| May 21, 2024 | 91.62 | 92.16 | 91.62 | 92.16 | 87.46 | 3 |
| May 20, 2024 | 92.10 | 92.52 | 91.71 | 91.71 | 87.03 | 4 |
| May 17, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 86.09 | - |
| May 16, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 86.09 | - |
| May 15, 2024 | 90.09 | 90.72 | 90.09 | 90.72 | 86.09 | 4 |
| May 14, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 84.98 | - |
| May 13, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 84.98 | 1 |
| May 10, 2024 | 89.28 | 89.64 | 89.01 | 89.64 | 85.07 | 6 |
| May 9, 2024 | 89.37 | 89.55 | 89.28 | 89.28 | 84.73 | 17 |
Related Tickers
JPMC34.SA JPMorgan Chase & Co.
142.70
-0.59%
BAC-PN Bank of America Corporation
20.22
+0.15%
BAC-PE Bank of America Corporation
21.71
-0.37%
BML-PG Bank of America Corporation
21.56
-0.16%
SAB.MC Banco de Sabadell, S.A.
2.6260
-0.76%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
14.47
+0.28%
MUFG Mitsubishi UFJ Financial Group, Inc.
12.53
+1.79%
CM Canadian Imperial Bank of Commerce
63.48
-0.44%
UBS UBS Group AG
31.51
+1.38%
BMO Bank of Montreal
99.58
+0.45%