ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/11/2023	14.269.208	1,52%	12,272	12,202	12,498	12,466
13/11/2023	11.898.380	0,99%	12,196	12,18	12,318	12,28
10/11/2023	10.712.602	0,05%	12,108	12,086	12,224	12,16
09/11/2023	14.221.274	-0,05%	12,10	11,784	12,19	12,154
08/11/2023	12.515.586	-0,49%	12,114	12,006	12,236	12,16
07/11/2023	10.581.888	-0,76%	12,246	12,112	12,352	12,22
06/11/2023	9.962.081	0,49%	12,328	12,20	12,344	12,314
03/11/2023	18.838.544	3,95%	11,90	11,83	12,302	12,254
02/11/2023	22.148.271	-1,82%	11,93	11,428	12,074	11,788
01/11/2023	10.352.447	-0,18%	12,094	11,954	12,136	12,006
31/10/2023	8.797.002	0,17%	12,02	11,966	12,09	12,028
30/10/2023	6.466.205	1,09%	11,964	11,898	12,022	12,008
27/10/2023	9.737.860	-0,57%	12,20	11,878	12,21	11,878
26/10/2023	8.083.394	-0,80%	11,926	11,712	11,956	11,946
25/10/2023	6.278.910	-0,03%	12,01	11,904	12,052	12,042
24/10/2023	5.327.468	-0,64%	12,086	11,992	12,126	12,046
23/10/2023	5.815.926	0,58%	12,108	11,994	12,162	12,124
20/10/2023	12.121.439	-2,60%	12,21	12,02	12,286	12,054
19/10/2023	8.423.413	-0,58%	12,406	12,214	12,412	12,376
18/10/2023	7.326.995	-1,13%	12,598	12,404	12,608	12,448
17/10/2023	7.229.142	0,19%	12,56	12,494	12,662	12,59
16/10/2023	7.001.115	0,46%	12,576	12,426	12,63	12,566
13/10/2023	9.718.063	-1,91%	12,70	12,476	12,746	12,508
12/10/2023	8.346.663	-0,86%	12,93	12,728	12,948	12,752
11/10/2023	8.184.026	0,61%	12,752	12,72	12,904	12,862
10/10/2023	10.279.443	2,11%	12,678	12,678	12,852	12,784
09/10/2023	8.612.804	-1,76%	12,626	12,432	12,634	12,52
06/10/2023	11.543.917	1,74%	12,592	12,546	12,808	12,744
05/10/2023	7.505.659	0,72%	12,52	12,374	12,584	12,526
04/10/2023	11.552.295	0,66%	12,292	12,224	12,582	12,436
03/10/2023	6.692.283	-0,99%	12,354	12,292	12,558	12,354
02/10/2023	7.568.490	-0,57%	12,626	12,434	12,716	12,478
29/09/2023	7.984.770	0,03%	12,59	12,524	12,634	12,55
28/09/2023	9.379.329	1,01%	12,396	12,352	12,586	12,546
27/09/2023	7.962.855	-0,06%	12,45	12,346	12,546	12,42
26/09/2023	11.704.413	0,44%	12,338	12,194	12,506	12,428
25/09/2023	11.375.588	0,34%	12,264	12,23	12,482	12,374
22/09/2023	30.344.786	-6,35%	13,112	12,30	13,14	12,332
21/09/2023	9.201.128	0,40%	13,03	12,946	13,194	13,168
20/09/2023	9.999.810	1,16%	13,006	12,92	13,18	13,116
19/09/2023	7.650.870	1,31%	12,784	12,776	12,966	12,966
18/09/2023	11.430.024	-1,71%	13,02	12,734	13,12	12,798
15/09/2023	26.474.194	-0,46%	13,126	12,984	13,17	13,02
14/09/2023	13.872.426	1,63%	12,868	12,758	13,164	13,08
13/09/2023	8.579.307	-0,19%	12,908	12,82	12,972	12,87
12/09/2023	9.821.168	0,37%	12,942	12,846	12,956	12,894
11/09/2023	8.333.099	0,91%	12,88	12,788	12,934	12,846
08/09/2023	9.360.664	0,06%	12,79	12,514	12,826	12,73
07/09/2023	8.495.316	-1,32%	12,836	12,696	12,92	12,722
06/09/2023	8.890.412	-0,80%	12,922	12,824	13,042	12,892
05/09/2023	9.099.487	0,20%	12,904	12,774	13,178	12,996
04/09/2023	7.750.012	-0,61%	13,094	12,928	13,174	12,97
01/09/2023	10.335.654	-0,38%	13,126	13,012	13,204	13,05
31/08/2023	17.420.101	-2,15%	13,40	13,088	13,452	13,10
30/08/2023	11.284.790	-0,15%	13,434	13,388	13,572	13,388
29/08/2023	13.978.341	0,37%	13,40	13,316	13,438	13,408
28/08/2023	14.704.289	1,57%	13,238	13,222	13,392	13,358
25/08/2023	15.158.564	0,02%	13,15	13,136	13,30	13,152
24/08/2023	13.329.439	0,54%	13,20	13,044	13,224	13,15
23/08/2023	12.553.246	0,18%	13,122	13,008	13,284	13,08
22/08/2023	14.153.227	0,52%	13,05	13,03	13,162	13,056
21/08/2023	13.039.802	0,51%	12,93	12,93	13,128	12,988
18/08/2023	12.668.572	-0,60%	12,902	12,78	12,976	12,922
17/08/2023	13.386.630	0,23%	12,848	12,848	13,154	13,00
16/08/2023	10.239.031	-0,28%	12,966	12,894	13,072	12,97
15/08/2023	9.648.404	-0,64%	13,12	12,97	13,162	13,006
14/08/2023	12.416.505	-0,06%	13,10	13,026	13,242	13,09
11/08/2023	13.743.470	-1,28%	13,23	12,994	13,25	13,098
10/08/2023	16.724.896	2,33%	13,05	13,004	13,278	13,268
09/08/2023	13.756.851	0,34%	13,086	12,898	13,108	12,966
08/08/2023	17.330.074	-2,09%	13,06	12,702	13,134	12,922
07/08/2023	14.483.309	0,75%	13,132	13,06	13,24	13,198
04/08/2023	18.896.862	1,43%	13,40	13,10	13,45	13,10
03/08/2023	17.002.245	1,53%	13,12	12,996	13,26	13,26
02/08/2023	13.122.231	-1,43%	12,98	12,766	13,126	13,06
01/08/2023	10.317.427	-0,23%	13,30	13,214	13,428	13,25
31/07/2023	9.781.616	0,24%	13,244	13,208	13,332	13,28
28/07/2023	11.701.743	0,26%	13,22	13,164	13,294	13,248
27/07/2023	12.127.553	0,87%	13,162	13,092	13,248	13,214
26/07/2023	11.717.599	-1,36%	13,238	13,01	13,284	13,10
25/07/2023	7.059.194	-0,24%	13,32	13,202	13,34	13,28
24/07/2023	7.177.158	0,29%	13,208	13,154	13,312	13,312
21/07/2023	9.609.004	0,74%	13,242	13,158	13,318	13,274
20/07/2023	8.441.986	0,73%	13,048	13,044	13,224	13,176
19/07/2023	8.324.592	0,46%	13,12	12,95	13,142	13,08
18/07/2023	7.521.745	1,01%	12,894	12,852	13,046	13,02
17/07/2023	6.123.538	0,19%	12,78	12,75	12,984	12,89
14/07/2023	10.261.713	-0,68%	12,916	12,866	13,028	12,866
13/07/2023	10.501.197	0,81%	12,85	12,798	13,018	12,954
12/07/2023	15.853.157	1,58%	12,68	12,656	12,924	12,85
11/07/2023	11.905.063	2,88%	12,342	12,318	12,65	12,65
10/07/2023	8.581.035	-0,66%	12,28	12,20	12,466	12,296
07/07/2023	8.057.448	1,28%	12,196	12,166	12,416	12,378
06/07/2023	12.211.256	-2,15%	12,35	12,158	12,394	12,222
05/07/2023	7.966.960	-0,49%	12,472	12,41	12,546	12,49
04/07/2023	6.357.850	0,13%	12,596	12,53	12,672	12,552
03/07/2023	9.069.187	1,61%	12,404	12,40	12,612	12,536
30/06/2023	15.296.597	1,26%	12,30	12,262	12,468	12,338
29/06/2023	8.762.875	1,40%	12,038	12,018	12,238	12,184
28/06/2023	7.901.654	0,33%	12,056	11,964	12,14	12,016