ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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	13,16	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%	13,27	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	13,18	13,45	13,45
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
27/06/2023	7.489.517	1,11%	11,928	11,798	12,00	11,976
26/06/2023	9.896.123	1,21%	11,682	11,508	11,882	11,844
23/06/2023	12.354.200	-2,58%	11,90	11,596	11,916	11,702
22/06/2023	8.590.334	-2,33%	12,15	11,958	12,15	12,012
21/06/2023	6.384.669	0,44%	12,24	12,224	12,404	12,298
20/06/2023	6.566.616	-0,46%	12,25	12,22	12,332	12,244
19/06/2023	6.567.022	0,10%	12,242	12,238	12,458	12,30
16/06/2023	23.339.836	0,54%	12,276	12,158	12,358	12,288
15/06/2023	8.688.277	-0,73%	12,286	12,188	12,36	12,222
14/06/2023	10.913.748	1,13%	12,20	12,138	12,51	12,312
13/06/2023	11.313.742	1,00%	12,12	12,012	12,19	12,174
12/06/2023	6.776.650	-0,25%	12,128	12,05	12,218	12,054
09/06/2023	7.066.838	-0,87%	12,21	11,992	12,21	12,084
08/06/2023	10.315.243	0,96%	12,11	12,11	12,284	12,19
07/06/2023	9.808.621	0,13%	12,076	11,928	12,132	12,074
06/06/2023	9.778.507	1,77%	11,84	11,768	12,07	12,058
05/06/2023	7.745.726	-1,02%	12,026	11,784	12,072	11,848
02/06/2023	10.822.175	2,52%	11,774	11,70	11,99	11,97
01/06/2023	7.751.387	1,46%	11,598	11,522	11,71	11,676
31/05/2023	3.107.651	0,02%	11,638	11,532	11,742	11,508
30/05/2023	13.403.313	-1,94%	11,958	11,668	12,036	11,732
29/05/2023	6.645.114	-1,42%	12,25	11,874	12,266	11,964
26/05/2023	13.637.932	1,56%	12,02	11,832	12,182	12,136
25/05/2023	12.412.485	-0,40%	11,978	11,734	12,02	11,95
24/05/2023	11.336.143	-1,77%	12,13	11,95	12,216	11,998
23/05/2023	12.819.996	1,36%	12,088	12,02	12,24	12,214
22/05/2023	11.062.302	0,25%	12,00	11,962	12,128	12,05
19/05/2023	13.554.585	-0,43%	12,15	12,002	12,17	12,02
18/05/2023	11.342.636	1,17%	12,016	12,014	12,132	12,072
17/05/2023	12.372.466	1,17%	11,78	11,752	11,942	11,932
16/05/2023	13.935.833	0,96%	11,584	11,576	11,904	11,794
15/05/2023	9.720.076	-0,09%	11,804	11,552	11,898	11,682
12/05/2023	19.241.938	1,69%	11,602	11,51	11,818	11,692
11/05/2023	21.440.684	3,94%	11,35	11,28	11,514	11,498
10/05/2023	10.003.586	-1,07%	11,284	11,038	11,402	11,062
09/05/2023	12.180.662	-1,36%	11,278	11,102	11,36	11,182
08/05/2023	7.803.485	1,16%	11,268	11,268	11,386	11,336
05/05/2023	12.877.994	3,66%	10,962	10,89	11,22	11,206
04/05/2023	12.500.207	-1,44%	10,99	10,722	11,114	10,81