ING Groep NV CVA (INGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/05/2023	8.988.317	-0,47%	11,08	10,922	11,126	10,968
02/05/2023	10.993.494	-1,61%	11,192	10,996	11,356	11,02
01/05/2023	14.483.114	-1,70%	11,328	10,952	11,404	11,20
28/04/2023	14.483.114	-1,70%	11,328	10,952	11,404	11,20
27/04/2023	8.903.368	1,55%	11,188	11,098	11,418	11,394
26/04/2023	12.459.350	0,97%	11,02	10,872	11,224	11,22
25/04/2023	13.889.641	-2,74%	11,70	11,458	11,70	11,50
24/04/2023	9.388.039	0,87%	11,684	11,632	11,826	11,824
21/04/2023	13.911.346	-1,45%	11,85	11,65	11,886	11,722
20/04/2023	11.006.381	-1,72%	12,166	11,85	12,228	11,894
19/04/2023	8.485.531	0,53%	12,004	11,942	12,118	12,102
18/04/2023	11.935.685	2,10%	11,87	11,868	12,128	12,038
17/04/2023	10.913.087	-1,91%	12,10	11,744	12,18	11,79
14/04/2023	14.337.339	3,76%	11,606	11,532	12,02	12,02
13/04/2023	10.935.962	0,49%	11,50	11,494	11,602	11,584
12/04/2023	10.981.406	0,12%	11,536	11,468	11,608	11,528
11/04/2023	12.131.432	0,81%	11,562	11,448	11,596	11,514
10/04/2023	12.608.963	2,66%	11,188	11,164	11,422	11,422
06/04/2023	12.608.963	2,66%	11,188	11,164	11,422	11,422
05/04/2023	10.634.598	-0,45%	11,214	11,04	11,274	11,126
04/04/2023	11.938.342	0,31%	11,196	11,166	11,408	11,176
03/04/2023	13.160.396	1,94%	10,99	10,912	11,306	11,142
31/03/2023	15.655.672	-0,49%	10,99	10,796	11,026	10,93
30/03/2023	13.604.529	1,09%	10,94	10,894	11,108	10,984
29/03/2023	13.419.000	1,36%	10,84	10,69	10,918	10,866
28/03/2023	14.127.339	1,69%	10,788	10,522	10,828	10,72
27/03/2023	21.705.218	1,60%	10,632	10,374	10,754	10,542
24/03/2023	34.571.431	-3,73%	10,672	10,14	10,704	10,376
23/03/2023	18.460.250	-2,81%	10,90	10,772	11,044	10,778
22/03/2023	22.269.966	-0,63%	11,10	10,942	11,442	11,09
21/03/2023	28.376.943	5,96%	10,776	10,73	11,24	11,16
20/03/2023	53.175.618	-0,66%	10,204	9,59	10,664	10,532
17/03/2023	39.359.365	-3,62%	11,09	10,43	11,236	10,602
16/03/2023	20.029.680	2,06%	11,166	10,676	11,316	11,00
15/03/2023	45.207.987	-9,58%	11,868	10,712	11,884	10,778
14/03/2023	27.172.333	1,72%	11,70	11,494	12,056	11,92
13/03/2023	32.909.358	-5,79%	12,45	11,246	12,508	11,718
10/03/2023	25.756.962	-4,59%	12,594	12,15	12,594	12,438
09/03/2023	9.116.175	-1,42%	13,224	12,972	13,276	13,036
08/03/2023	8.682.915	0,02%	13,15	13,13	13,26	13,224
07/03/2023	11.082.571	-1,99%	13,50	13,182	13,52	13,222
06/03/2023	8.503.278	0,57%	13,50	13,394	13,55	13,49
03/03/2023	10.658.300	2,09%	13,184	13,172	13,424	13,414
02/03/2023	12.710.543	-0,58%	13,20	12,98	13,20	13,14
01/03/2023	13.448.847	-0,38%	13,31	13,186	13,416	13,216
28/02/2023	17.926.151	1,17%	12,982	12,92	13,48	13,266
27/02/2023	10.720.424	1,44%	13,008	12,998	13,212	13,112
24/02/2023	13.239.891	-0,83%	13,04	12,926	13,118	12,926
23/02/2023	10.268.321	1,72%	12,868	12,862	13,074	13,034
22/02/2023	11.091.442	-2,54%	13,082	12,726	13,112	12,814
21/02/2023	7.764.957	-0,17%	13,15	12,938	13,20	13,148
20/02/2023	6.126.790	-0,32%	13,236	13,134	13,304	13,17
17/02/2023	14.611.018	-0,42%	13,186	13,044	13,228	13,212
16/02/2023	12.623.841	2,09%	13,028	13,028	13,32	13,268
15/02/2023	10.726.680	-0,46%	13,096	12,90	13,096	12,996
14/02/2023	11.152.611	-0,43%	13,128	13,004	13,176	13,056
13/02/2023	7.773.545	0,51%	13,104	12,992	13,158	13,112
10/02/2023	14.877.697	-0,88%	13,144	12,958	13,174	13,046
09/02/2023	19.936.890	3,01%	12,82	12,784	13,306	13,162
08/02/2023	16.611.455	2,95%	12,53	12,458	12,818	12,778
07/02/2023	13.746.028	0,18%	12,52	12,344	12,562	12,412
06/02/2023	14.346.961	-1,67%	12,502	12,27	12,556	12,39
03/02/2023	21.042.297	-0,82%	12,758	12,37	12,758	12,60
02/02/2023	31.900.018	-5,15%	12,70	12,292	12,964	12,704
01/02/2023	18.045.125	1,07%	13,262	13,218	13,42	13,394
31/01/2023	14.303.076	1,47%	13,116	13,012	13,252	13,252
30/01/2023	10.099.558	-0,35%	13,086	12,968	13,108	13,06
27/01/2023	11.604.467	0,40%	13,12	13,052	13,18	13,106
26/01/2023	13.903.602	1,79%	12,87	12,842	13,06	13,054
25/01/2023	14.152.330	0,19%	12,788	12,68	12,826	12,824
24/01/2023	16.946.758	1,52%	12,68	12,658	12,828	12,80
23/01/2023	11.177.700	2,44%	12,344	12,344	12,608	12,608
20/01/2023	11.205.861	1,17%	12,268	12,198	12,326	12,308
19/01/2023	15.159.981	-0,78%	12,186	12,01	12,262	12,166
18/01/2023	16.561.676	-1,57%	12,412	12,258	12,47	12,262
17/01/2023	13.684.079	-0,27%	12,47	12,34	12,548	12,458
16/01/2023	9.912.278	-1,14%	12,682	12,492	12,694	12,492
13/01/2023	15.779.551	1,09%	12,578	12,522	12,698	12,636
12/01/2023	15.039.088	1,10%	12,40	12,362	12,54	12,50
11/01/2023	13.669.079	1,44%	12,242	12,23	12,416	12,364
10/01/2023	10.831.351	-0,65%	12,248	12,16	12,27	12,188
09/01/2023	11.480.136	0,25%	12,32	12,246	12,382	12,268
06/01/2023	13.781.787	1,08%	12,30	12,19	12,356	12,32
05/01/2023	12.367.234	-0,28%	12,236	12,126	12,288	12,188
04/01/2023	19.148.253	2,26%	11,98	11,976	12,296	12,222
03/01/2023	15.884.270	2,36%	11,676	11,652	12,036	11,952
02/01/2023	10.314.262	2,53%	11,506	11,498	11,726	11,676
30/12/2022	7.456.736	-0,97%	11,48	11,388	11,484	11,388
29/12/2022	7.344.710	0,02%	11,46	11,41	11,534	11,50
28/12/2022	6.919.650	-0,71%	11,632	11,472	11,634	11,498
27/12/2022	7.187.648	0,45%	11,576	11,55	11,628	11,58
23/12/2022	8.046.922	-0,43%	11,622	11,488	11,632	11,528
22/12/2022	11.970.298	-0,21%	11,642	11,542	11,708	11,578