ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	10.337.343	1,69%	17,156	17,138	17,41	17,252
28/04/2025	10.924.292	0,53%	16,95	16,936	17,14	16,966
25/04/2025	10.296.420	1,41%	16,75	16,682	16,924	16,876
24/04/2025	10.995.123	-0,40%	16,77	16,524	16,80	16,642
23/04/2025	16.406.148	4,37%	16,90	16,708	17,58	16,708
22/04/2025	7.510.186	1,27%	16,47	16,458	16,724	16,688
17/04/2025	7.887.443	-0,22%	16,45	16,36	16,63	16,478
16/04/2025	10.958.836	0,32%	16,302	16,30	16,558	16,514
15/04/2025	9.062.656	1,82%	16,14	16,14	16,518	16,462
14/04/2025	10.307.954	2,30%	16,232	16,086	16,336	16,168
11/04/2025	9.733.463	1,35%	15,686	15,488	15,902	15,804
10/04/2025	16.389.316	3,27%	16,824	15,594	16,824	15,594
09/04/2025	19.872.479	-3,58%	15,094	14,964	15,504	15,10
08/04/2025	17.466.511	2,31%	15,89	15,424	15,914	15,66
07/04/2025	29.087.851	-3,99%	14,55	14,306	15,992	15,306
04/04/2025	29.532.723	-7,55%	16,80	15,622	16,848	15,942
03/04/2025	15.151.107	-5,18%	17,854	17,244	17,878	17,244
02/04/2025	6.765.475	0,18%	18,054	17,944	18,186	18,186
01/04/2025	10.016.671	0,91%	18,106	17,97	18,224	18,154
31/03/2025	12.412.263	-1,69%	18,148	17,78	18,18	17,99
28/03/2025	8.207.430	-1,70%	18,40	18,176	18,476	18,30
27/03/2025	10.148.128	-0,53%	18,61	18,514	18,816	18,616
26/03/2025	6.765.355	-0,45%	18,852	18,61	18,938	18,716
25/03/2025	9.289.724	2,72%	18,374	18,374	18,81	18,80
24/03/2025	6.929.554	-0,27%	18,54	18,298	18,608	18,302
21/03/2025	43.305.069	-0,48%	18,324	17,96	18,416	18,352
20/03/2025	11.825.548	-1,89%	18,818	18,252	18,848	18,44
19/03/2025	8.818.157	0,31%	18,634	18,588	18,83	18,796
18/03/2025	10.546.288	1,14%	18,54	18,468	18,748	18,738
17/03/2025	6.949.966	-0,08%	18,54	18,444	18,664	18,526
14/03/2025	9.311.009	1,30%	18,232	18,11	18,664	18,54
13/03/2025	8.420.359	-0,28%	18,224	18,176	18,438	18,302
12/03/2025	9.491.692	0,87%	18,276	18,206	18,548	18,354
11/03/2025	13.371.385	-1,79%	18,458	18,064	18,532	18,196
10/03/2025	17.137.657	-1,81%	19,006	18,416	19,032	18,528
07/03/2025	15.083.910	0,66%	18,578	18,572	19,042	18,87
06/03/2025	20.401.117	4,88%	18,20	18,114	18,812	18,746
05/03/2025	13.858.536	3,56%	17,77	17,644	18,012	17,874
04/03/2025	15.316.037	-2,72%	17,55	17,116	17,588	17,26
03/03/2025	15.646.151	3,49%	17,18	17,162	17,898	17,742
28/02/2025	21.391.237	0,30%	17,05	16,95	17,144	17,144
27/02/2025	9.066.803	0,84%	16,868	16,866	17,092	17,092
26/02/2025	10.889.934	2,04%	16,716	16,636	16,98	16,95
25/02/2025	10.620.278	0,68%	16,44	16,40	16,824	16,612
24/02/2025	8.427.806	-0,39%	16,512	16,36	16,542	16,50
21/02/2025	9.257.345	0,75%	16,448	16,42	16,564	16,564
20/02/2025	9.651.126	0,10%	16,41	16,39	16,562	16,44
19/02/2025	10.115.915	-1,72%	16,682	16,384	16,796	16,424
18/02/2025	10.635.568	1,99%	16,446	16,426	16,736	16,712
17/02/2025	8.595.861	-0,07%	16,37	16,366	16,614	16,386
14/02/2025	12.710.808	1,32%	16,224	16,094	16,446	16,398
13/02/2025	11.094.828	0,14%	16,296	16,126	16,368	16,184
12/02/2025	13.808.081	0,85%	16,086	15,998	16,266	16,162
11/02/2025	12.297.125	1,21%	15,878	15,842	16,08	16,026
10/02/2025	8.741.246	-0,84%	15,954	15,782	15,998	15,834
07/02/2025	11.686.162	0,30%	15,97	15,728	16,12	15,968
06/02/2025	22.656.764	-0,29%	15,40	15,298	15,936	15,92
05/02/2025	9.915.578	-0,52%	16,074	15,892	16,176	15,966
04/02/2025	10.024.082	1,56%	15,946	15,79	16,088	16,05
03/02/2025	14.963.375	-1,62%	15,718	15,662	15,862	15,804
31/01/2025	11.134.746	-0,53%	16,15	16,038	16,172	16,064
30/01/2025	9.380.603	0,07%	16,122	16,058	16,206	16,15
29/01/2025	10.325.917	0,90%	16,03	15,902	16,204	16,138
28/01/2025	8.861.281	0,04%	15,95	15,90	16,064	15,994
27/01/2025	11.574.236	-0,20%	15,932	15,932	16,11	15,988
24/01/2025	7.906.367	-0,35%	16,098	15,984	16,178	16,02
23/01/2025	10.079.165	2,03%	15,80	15,758	16,09	16,076
22/01/2025	11.084.916	-1,59%	16,004	15,72	16,022	15,756
21/01/2025	6.852.050	-0,15%	16,054	15,97	16,096	16,01
20/01/2025	7.786.876	0,97%	15,914	15,914	16,14	16,034
17/01/2025	10.022.049	-0,51%	16,00	15,838	16,062	15,88
16/01/2025	8.494.338	0,91%	15,95	15,858	16,068	15,962
15/01/2025	12.748.969	1,22%	15,732	15,604	15,852	15,818
14/01/2025	11.006.369	0,58%	15,784	15,556	15,824	15,628
13/01/2025	14.343.213	3,17%	15,126	15,078	15,562	15,538
09/01/2025	8.521.535	0,44%	15,026	14,89	15,184	15,06
08/01/2025	11.938.740	-0,25%	15,204	14,984	15,30	15,118
07/01/2025	12.276.054	-0,27%	15,328	15,156	15,41	15,156
06/01/2025	12.224.502	1,28%	15,27	15,07	15,382	15,358
03/01/2025	8.398.844	-0,12%	15,196	15,06	15,284	15,164
02/01/2025	8.408.768	0,34%	15,198	14,818	15,24	15,182
31/12/2024	0	0,63%	15,012	15,012	15,182	15,13
30/12/2024	6.032.668	0,15%	14,98	14,95	15,168	15,036
27/12/2024	9.352.942	1,21%	14,834	14,834	15,024	15,014
26/12/2024	0	0,58%	14,792	14,792	14,926	14,834
24/12/2024	0	0,58%	14,792	14,748	14,926	14,748
23/12/2024	5.728.244	0,22%	14,752	14,668	14,76	14,748
20/12/2024	19.418.737	-1,42%	14,802	14,588	14,802	14,716
19/12/2024	10.692.339	0,69%	14,67	14,632	14,988	14,928
18/12/2024	0	0,91%	14,684	14,64	14,878	14,826
17/12/2024	7.871.282	-0,88%	14,804	14,658	14,83	14,692
16/12/2024	7.547.725	-0,11%	14,82	14,704	14,87	14,822
13/12/2024	9.748.738	1,24%	14,698	14,674	14,856	14,838
12/12/2024	11.661.836	-2,67%	15,10	14,578	15,128	14,656
11/12/2024	9.855.075	-0,69%	15,172	14,982	15,244	15,058
10/12/2024	9.047.659	0,04%	15,102	15,084	15,214	15,162
09/12/2024	7.418.520	0,74%	15,128	15,096	15,204	15,156
06/12/2024	8.623.448	-0,88%	15,166	15,01	15,224	15,044
05/12/2024	11.329.483	3,07%	14,76	14,76	15,194	15,178
04/12/2024	7.078.610	0,59%	14,66	14,652	14,81	14,726