ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/12/2023	7.780.394	0,13%	13,584	13,556	13,696	13,60
22/12/2023	7.780.394	0,13%	13,584	13,556	13,696	13,60
21/12/2023	8.799.874	-0,26%	13,588	13,514	13,64	13,582
20/12/2023	12.869.763	-0,37%	13,718	13,524	13,82	13,618
19/12/2023	10.135.810	-0,31%	13,71	13,656	13,772	13,668
18/12/2023	8.790.143	-0,22%	13,656	13,634	13,786	13,71
15/12/2023	29.163.110	0,85%	13,704	13,572	13,834	13,74
14/12/2023	16.660.026	0,59%	13,65	13,524	13,762	13,624
13/12/2023	11.001.234	-0,54%	13,598	13,544	13,636	13,544
12/12/2023	12.571.874	0,30%	13,54	13,52	13,658	13,618
11/12/2023	13.125.935	0,50%	13,55	13,45	13,578	13,578
08/12/2023	16.336.263	1,46%	13,35	13,302	13,57	13,51
07/12/2023	10.331.144	0,35%	13,222	13,146	13,334	13,316
06/12/2023	14.957.940	1,64%	13,08	13,054	13,334	13,27
05/12/2023	12.332.747	0,87%	12,93	12,888	13,082	13,056
04/12/2023	9.095.564	0,48%	12,966	12,892	12,996	12,944
01/12/2023	10.164.303	0,03%	12,93	12,838	12,956	12,882
30/11/2023	16.539.927	0,86%	12,864	12,792	12,914	12,878
29/11/2023	7.021.467	1,06%	12,60	12,596	12,836	12,784
28/11/2023	8.682.491	-0,02%	12,624	12,576	12,682	12,65
27/11/2023	8.558.960	-0,38%	12,69	12,646	12,734	12,652
24/11/2023	9.587.044	0,94%	12,616	12,598	12,724	12,70
23/11/2023	12.765.376	-0,80%	12,60	12,30	12,604	12,582
22/11/2023	8.333.363	-0,36%	12,72	12,624	12,776	12,684
21/11/2023	10.708.888	0,14%	12,654	12,652	12,80	12,73
20/11/2023	8.994.710	-0,33%	12,82	12,682	12,862	12,712
17/11/2023	14.336.854	1,42%	12,586	12,586	12,764	12,754
16/11/2023	10.920.436	-0,21%	12,584	12,548	12,668	12,576
15/11/2023	11.936.354	1,09%	12,474	12,454	12,624	12,602
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	11,88	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