ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/05/2024	10.816.361	1,84%	16,22	16,22	16,524	16,524
16/05/2024	8.533.694	0,24%	16,15	16,06	16,234	16,226
15/05/2024	10.403.180	-1,39%	16,478	16,15	16,478	16,188
14/05/2024	12.880.280	1,50%	16,206	16,174	16,476	16,416
13/05/2024	11.802.368	0,72%	16,02	16,02	16,246	16,174
10/05/2024	11.742.308	0,15%	16,10	16,018	16,10	16,058
09/05/2024	10.375.633	-0,05%	16,056	16,014	16,104	16,034
08/05/2024	12.662.163	-0,53%	16,102	15,966	16,15	16,042
07/05/2024	11.932.610	0,71%	16,036	15,944	16,186	16,128
06/05/2024	10.154.422	0,73%	15,95	15,848	16,076	16,014
03/05/2024	13.097.295	0,57%	15,98	15,788	16,124	15,898
02/05/2024	25.466.061	6,37%	15,398	15,21	16,04	15,808
30/04/2024	8.545.578	0,22%	14,87	14,776	14,922	14,862
29/04/2024	6.680.320	-0,54%	14,974	14,83	15,066	14,83
26/04/2024	8.028.532	1,47%	14,78	14,732	14,94	14,91
25/04/2024	8.552.536	0,16%	14,758	14,55	14,768	14,694
24/04/2024	11.778.789	-1,17%	14,95	14,622	14,986	14,67
23/04/2024	9.637.366	1,55%	15,35	14,844	15,65	14,844
22/04/2024	9.121.992	0,87%	15,334	15,112	15,40	15,362
19/04/2024	10.630.399	0,41%	14,93	14,916	15,258	15,23
18/04/2024	7.818.029	1,62%	15,05	14,946	15,168	15,168
17/04/2024	7.403.961	1,51%	14,792	14,758	15,118	14,926
16/04/2024	8.588.551	-2,29%	14,882	14,69	14,904	14,704
15/04/2024	8.723.492	0,68%	15,022	14,982	15,212	15,048
12/04/2024	0	-3,33%	15,398	14,908	15,422	14,946
11/04/2024	10.663.987	-1,89%	15,712	15,35	15,856	15,46
10/04/2024	11.025.547	0,73%	15,80	15,582	15,99	15,758
09/04/2024	6.560.159	-0,71%	15,78	15,644	15,844	15,644
08/04/2024	7.080.654	1,00%	15,60	15,58	15,816	15,756
05/04/2024	8.547.797	-0,46%	15,482	15,39	15,60	15,60
04/04/2024	7.369.062	0,98%	15,542	15,516	15,734	15,672
03/04/2024	7.626.574	1,20%	15,368	15,314	15,53	15,52
02/04/2024	8.413.747	0,59%	15,256	15,254	15,392	15,336
28/03/2024	13.778.374	2,04%	15,00	14,942	15,28	15,246
27/03/2024	7.297.027	0,11%	14,964	14,906	15,054	14,942
26/03/2024	7.580.421	1,55%	14,70	14,694	14,98	14,926
25/03/2024	5.930.258	0,29%	14,602	14,60	14,736	14,698
22/03/2024	10.628.877	0,99%	14,60	14,574	14,752	14,656
21/03/2024	9.567.429	1,03%	14,50	14,39	14,544	14,512
20/03/2024	8.707.247	-1,13%	14,49	14,312	14,516	14,364
19/03/2024	9.497.083	1,67%	14,31	14,29	14,53	14,528
18/03/2024	8.391.311	1,64%	14,08	14,066	14,294	14,29
15/03/2024	55.139.505	0,40%	14,046	14,038	14,186	14,06
14/03/2024	11.629.923	-0,57%	14,098	13,976	14,146	14,004
13/03/2024	10.859.503	-0,26%	14,12	14,05	14,236	14,084
12/03/2024	17.011.682	3,29%	13,722	13,674	14,13	14,12
11/03/2024	12.363.017	1,29%	13,49	13,462	13,694	13,67
08/03/2024	8.823.527	1,08%	13,39	13,354	13,55	13,496
07/03/2024	9.503.742	1,52%	13,116	13,09	13,352	13,352
06/03/2024	8.758.966	0,21%	13,146	13,132	13,306	13,152
05/03/2024	7.964.879	0,68%	12,99	12,954	13,156	13,124
04/03/2024	10.456.055	2,37%	12,754	12,754	13,038	13,036
01/03/2024	8.263.789	0,35%	12,694	12,656	12,844	12,734
29/02/2024	32.739.527	-0,61%	12,686	12,626	12,762	12,69
28/02/2024	6.227.737	0,49%	12,718	12,662	12,818	12,768
27/02/2024	6.164.207	0,87%	12,52	12,46	12,71	12,706
26/02/2024	5.530.519	-0,82%	12,696	12,596	12,698	12,596
23/02/2024	6.338.121	0,24%	12,70	12,596	12,728	12,70
22/02/2024	8.573.669	0,36%	12,698	12,594	12,788	12,67
21/02/2024	8.911.083	-0,57%	12,708	12,596	12,73	12,624
20/02/2024	13.129.513	1,91%	12,48	12,434	12,696	12,696
19/02/2024	8.563.300	0,60%	12,336	12,328	12,47	12,458
16/02/2024	9.544.693	0,03%	12,472	12,374	12,476	12,384
15/02/2024	10.325.509	0,77%	12,30	12,29	12,426	12,38
14/02/2024	7.401.455	0,25%	12,20	12,20	12,336	12,286
13/02/2024	10.225.660	-0,16%	12,32	12,212	12,356	12,256
12/02/2024	7.410.885	1,71%	12,10	12,10	12,314	12,276
09/02/2024	10.716.341	1,06%	11,998	11,944	12,088	12,07
08/02/2024	11.356.570	0,17%	11,99	11,916	12,108	11,944
07/02/2024	16.732.115	-1,88%	12,102	11,902	12,118	11,924
06/02/2024	11.656.285	0,55%	12,11	12,11	12,23	12,152
05/02/2024	15.469.090	-0,95%	12,234	12,028	12,266	12,086
02/02/2024	23.363.148	-1,12%	12,39	12,202	12,42	12,202
01/02/2024	55.872.649	-6,44%	12,26	11,922	12,40	12,34
31/01/2024	12.747.855	0,56%	13,15	13,148	13,366	13,19
30/01/2024	7.432.430	0,34%	13,072	13,028	13,128	13,116
29/01/2024	8.334.343	-0,40%	13,164	13,064	13,188	13,072
26/01/2024	8.501.396	0,92%	13,02	13,016	13,152	13,124
25/01/2024	8.702.383	-0,32%	12,968	12,934	13,092	13,004
24/01/2024	9.332.763	1,37%	12,896	12,888	13,046	13,046
23/01/2024	7.002.412	0,00%	12,906	12,83	12,928	12,87
22/01/2024	8.777.058	1,01%	12,88	12,832	12,976	12,87
19/01/2024	6.967.894	0,35%	12,80	12,73	12,84	12,742
18/01/2024	7.257.187	0,03%	12,68	12,618	12,826	12,698
17/01/2024	11.934.742	-0,24%	12,568	12,494	12,704	12,694
16/01/2024	9.186.176	-1,18%	12,80	12,656	12,832	12,724
15/01/2024	8.116.235	-0,06%	12,932	12,792	12,986	12,876
12/01/2024	7.630.537	0,45%	12,92	12,87	12,996	12,884
11/01/2024	10.276.874	-0,84%	13,026	12,82	13,064	12,826
10/01/2024	11.244.429	-0,66%	12,81	12,746	12,992	12,934
09/01/2024	12.307.900	-1,62%	13,26	12,994	13,262	13,02
08/01/2024	8.970.591	-0,33%	13,278	13,136	13,32	13,234
05/01/2024	9.805.529	-0,09%	13,198	13,10	13,332	13,278
04/01/2024	17.743.038	-0,69%	13,242	12,85	13,29	13,29
03/01/2024	12.431.805	-0,49%	13,51	13,276	13,532	13,382
02/01/2024	11.234.039	-0,58%	13,52	13,338	13,636	13,448
29/12/2023	6.646.081	-0,13%	13,52	13,502	13,588	13,526
28/12/2023	6.104.767	-0,82%	13,664	13,532	13,68	13,544
27/12/2023	6.032.641	0,41%	13,656	13,54	13,684	13,656
22/12/2023	7.780.394	0,13%	13,584	13,556	13,696	13,60