ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
12/06/2025	7.973.180	-0,27%	18,198	18,086	18,346	18,272
11/06/2025	8.530.718	-0,86%	18,50	18,302	18,582	18,322
10/06/2025	9.335.399	-0,83%	18,704	18,416	18,732	18,48
09/06/2025	6.185.726	0,18%	18,574	18,468	18,66	18,634
06/06/2025	7.588.387	0,47%	18,514	18,412	18,634	18,60
05/06/2025	11.102.394	-0,09%	18,424	18,202	18,514	18,514
04/06/2025	7.257.564	-0,05%	18,62	18,424	18,738	18,53
03/06/2025	8.618.174	-0,72%	18,58	18,302	18,674	18,54
02/06/2025	5.898.954	-0,03%	18,64	18,52	18,75	18,674
30/05/2025	12.975.907	0,40%	18,728	18,59	18,788	18,68
29/05/2025	4.186.005	0,16%	18,73	18,566	18,804	18,606
28/05/2025	6.905.942	-1,30%	18,80	18,534	18,86	18,576
27/05/2025	5.370.010	-0,05%	18,80	18,78	18,894	18,82
26/05/2025	4.551.391	1,37%	18,90	18,79	18,944	18,83
23/05/2025	10.274.226	-2,26%	19,05	18,146	19,154	18,576
22/05/2025	6.552.380	-0,41%	19,00	18,888	19,096	19,006
21/05/2025	6.883.379	-0,35%	19,192	19,084	19,27	19,084
20/05/2025	7.418.951	0,55%	19,07	19,064	19,308	19,15
19/05/2025	8.083.806	0,49%	18,962	18,936	19,112	19,046
16/05/2025	9.843.180	0,53%	18,882	18,828	18,988	18,954
15/05/2025	7.659.967	-0,14%	18,782	18,764	18,924	18,854
14/05/2025	9.972.994	1,34%	18,62	18,588	18,884	18,88
13/05/2025	7.240.317	-0,28%	18,61	18,508	18,68	18,63
12/05/2025	13.677.777	2,63%	18,302	18,302	18,762	18,682
09/05/2025	10.049.643	1,18%	18,00	17,962	18,248	18,204
08/05/2025	10.733.863	1,25%	17,772	17,77	17,996	17,992
07/05/2025	10.724.943	-0,67%	17,834	17,754	17,902	17,77
06/05/2025	9.679.409	-1,43%	18,118	17,706	18,276	17,89
05/05/2025	8.492.285	-0,66%	18,27	17,982	18,298	18,15
02/05/2025	17.030.548	7,38%	17,82	17,616	18,294	18,27
30/04/2025	14.476.500	-1,38%	17,30	16,832	17,42	17,014
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