ING Groep NV (INGG34)

INGG34
🏛️ Brasil →
137.62
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 138.60 138.60 137.62 137.62 0.0M
2025-10-02 139.29 139.29 137.62 137.62 0.0M
2025-10-01 139.30 139.30 139.30 139.30 0.0M
2025-09-30 137.06 138.18 137.06 137.62 0.0M
2025-09-29 138.88 138.88 138.74 138.74 0.0M
2025-09-26 138.88 139.02 138.50 138.88 0.0M
2025-09-25 136.36 136.36 136.36 136.36 0.0M
2025-09-24 137.34 137.34 137.34 137.34 0.0M
2025-09-23 137.34 137.34 136.50 136.50 0.0M
2025-09-22 135.10 135.80 135.10 135.80 0.0M
2025-09-19 135.07 135.07 134.42 134.42 0.0M
2025-09-17 134.16 134.16 134.16 134.16 0.0M
2025-09-16 135.88 135.88 134.98 135.38 0.0M
2025-09-15 137.20 137.48 137.20 137.34 0.0M
2025-09-11 135.33 135.33 135.33 135.33 0.0M
2025-09-10 134.68 134.68 133.50 133.50 0.0M
2025-09-09 130.00 130.00 128.80 128.80 0.0M
2025-09-08 133.51 133.51 133.12 133.25 0.0M
2025-09-05 132.73 132.73 130.78 130.78 0.0M
2025-09-03 131.56 131.56 131.56 131.56 0.0M
2025-09-02 130.00 131.04 130.00 131.04 0.0M
2025-09-01 130.91 131.07 130.91 131.07 0.0M
2025-08-29 130.26 130.52 129.25 130.52 0.0M
2025-08-28 130.00 130.48 129.68 129.74 0.0M
2025-08-27 130.48 131.17 130.48 131.17 0.0M
2025-08-26 131.18 132.73 130.91 132.73 0.0M
2025-08-25 133.42 133.42 133.00 133.00 0.0M
2025-08-22 136.22 136.22 134.82 134.82 0.0M
2025-08-20 136.08 136.08 136.08 136.08 0.0M
2025-08-19 136.11 136.11 135.80 135.80 0.0M
2025-08-18 132.39 134.29 132.39 134.29 0.0M
2025-08-15 135.52 135.52 135.10 135.10 0.0M
2025-08-13 133.12 133.12 133.12 133.12 0.0M
2025-08-12 131.95 131.95 131.75 131.95 0.0M
2025-08-11 132.20 132.20 130.57 130.57 0.0M
2025-08-08 129.00 129.00 129.00 129.00 0.0M
2025-08-07 127.70 127.70 127.70 127.70 0.0M
2025-08-05 125.32 125.40 125.32 125.40 0.0M
2025-08-04 124.89 125.02 124.89 125.02 0.0M
2025-08-01 127.17 127.17 124.13 124.35 0.0M
2025-07-30 131.69 132.34 130.65 130.65 0.0M
2025-07-29 131.82 131.82 131.82 131.82 0.0M
2025-07-28 131.69 131.69 130.68 130.68 0.0M
2025-07-25 131.69 131.69 131.69 131.69 0.0M
2025-07-24 131.69 131.69 131.69 131.69 0.0M
2025-07-23 130.52 131.55 130.20 130.78 0.0M
2025-07-22 127.66 127.66 127.66 127.66 0.0M
2025-07-21 127.69 127.69 127.66 127.66 0.0M
2025-07-16 125.40 125.40 125.40 125.40 0.0M
2025-07-15 125.93 125.93 125.58 125.58 0.0M
2025-07-14 126.23 126.23 126.10 126.11 0.0M
2025-07-11 127.27 127.40 126.23 127.40 0.0M
2025-07-09 126.00 127.80 126.00 127.80 0.0M
2025-07-08 123.30 123.30 122.64 122.64 0.0M
2025-07-07 123.36 123.36 123.36 123.36 0.0M
2025-07-04 122.95 122.95 122.95 122.95 0.0M
2025-07-03 121.08 121.08 121.08 121.08 0.0M
2025-07-02 120.72 121.20 120.70 121.20 0.0M
2025-07-01 119.88 120.48 119.88 120.48 0.0M
2025-06-30 118.92 118.92 118.32 118.32 0.0M
2025-06-26 118.08 118.92 118.08 118.92 0.0M
2025-06-25 118.32 118.32 118.00 118.00 0.0M
2025-06-23 112.31 114.07 112.31 113.41 0.0M
2025-06-18 113.63 113.63 113.63 113.63 0.0M
2025-06-17 113.89 114.07 113.18 113.18 0.0M
2025-06-16 115.44 115.44 115.44 115.44 0.0M
2025-06-13 115.80 115.80 114.98 114.98 0.0M
2025-06-12 117.00 117.00 117.00 117.00 0.0M
2025-06-11 117.00 117.00 116.40 116.76 0.0M
2025-06-10 118.08 118.08 117.68 117.68 0.0M
2025-06-09 118.00 118.80 118.00 118.80 0.0M
2025-06-06 118.32 118.32 118.32 118.32 0.0M
2025-06-05 117.55 117.60 117.36 117.60 0.0M
2025-06-04 119.40 119.52 119.40 119.52 0.0M
2025-06-03 119.68 119.68 119.04 119.05 0.0M
2025-06-02 120.00 121.32 120.00 121.32 0.0M
2025-05-30 120.60 120.60 120.60 120.60 0.0M
2025-05-28 119.88 119.88 119.58 119.72 0.0M
2025-05-27 119.00 121.56 119.00 121.56 0.0M
2025-05-26 120.58 120.58 118.69 119.00 0.0M
2025-05-23 120.58 120.58 120.58 120.58 0.0M
2025-05-22 120.89 120.89 120.00 120.00 0.0M
2025-05-21 122.58 122.58 121.40 121.40 0.0M
2025-05-20 122.04 122.64 121.80 122.52 0.0M
2025-05-16 120.50 120.50 120.50 120.50 0.0M
2025-05-15 119.28 120.00 118.52 120.00 0.0M
2025-05-14 115.19 115.19 115.19 115.19 0.0M
2025-05-13 117.09 117.12 116.76 116.76 0.0M
2025-05-12 118.56 118.56 117.48 117.49 0.0M
2025-05-08 116.84 116.84 115.18 115.18 0.0M
2025-05-07 115.68 115.68 115.68 115.68 0.0M
2025-05-06 116.48 116.48 115.68 115.68 0.0M
2025-05-05 115.92 117.24 115.92 117.24 0.0M
2025-05-02 115.72 116.49 115.50 116.38 0.0M
2025-04-30 110.99 110.99 108.90 109.78 0.0M
2025-04-29 110.50 111.43 110.50 110.99 0.0M
2025-04-28 110.00 110.00 109.45 109.45 0.0M
2025-04-25 109.00 109.50 107.30 109.50 0.0M
2025-04-24 111.05 111.05 109.00 109.00 0.0M
2025-04-23 107.31 110.70 107.31 108.28 0.0M
2025-04-22 109.43 109.43 104.54 106.37 0.0M
2025-04-17 106.35 106.35 105.28 105.28 0.0M
2025-04-16 110.99 110.99 108.79 109.01 0.0M
2025-04-15 109.01 110.00 108.79 109.89 0.0M
2025-04-14 106.80 107.91 106.48 107.91 0.0M
2025-04-11 105.90 106.66 105.90 106.10 0.0M
2025-04-10 104.17 104.17 103.18 103.18 0.0M
2025-04-09 100.50 104.00 100.00 104.00 0.0M
2025-04-08 102.60 102.60 99.20 99.20 0.0M
2025-04-07 98.90 100.20 98.90 100.20 0.0M
2025-04-04 102.50 102.50 100.43 101.64 0.0M
2025-04-03 109.23 109.23 107.00 107.00 0.0M
2025-04-02 111.43 111.43 111.10 111.21 0.0M
2025-04-01 111.32 111.87 110.99 110.99 0.0M
2025-03-31 114.24 114.24 111.43 112.09 0.0M
2025-03-28 114.24 114.24 114.24 114.24 0.0M
2025-03-27 115.20 115.25 115.20 115.25 0.0M
2025-03-26 115.27 115.27 115.20 115.20 0.0M
2025-03-25 115.17 115.27 115.17 115.27 0.0M
2025-03-24 114.29 114.29 112.97 113.96 0.0M
2025-03-21 113.63 113.85 113.08 113.85 0.0M
2025-03-20 112.68 113.28 112.68 113.28 0.0M
2025-03-19 115.38 115.38 115.28 115.28 0.0M
2025-03-18 115.44 115.44 115.44 115.44 0.0M
2025-03-17 116.04 116.04 114.48 114.48 0.0M
2025-03-14 116.16 116.38 115.72 116.38 0.0M
2025-03-13 115.80 115.80 115.80 115.80 0.0M
2025-03-12 116.16 116.16 116.16 116.16 0.0M
2025-03-11 116.52 116.52 115.32 115.32 0.0M
2025-03-10 116.64 116.88 116.04 116.16 0.0M
2025-03-07 119.76 120.19 119.60 120.19 0.0M
2025-03-06 113.96 116.00 113.96 115.83 0.0M
2025-03-05 111.43 112.20 110.99 111.40 0.0M
2025-02-28 104.70 104.70 103.80 103.80 0.0M
2025-02-27 102.50 103.90 102.50 103.30 0.0M
2025-02-26 101.70 102.00 101.70 102.00 0.0M
2025-02-25 101.10 101.30 101.10 101.30 0.0M
2025-02-24 99.20 99.40 99.20 99.20 0.0M
2025-02-21 98.00 99.00 98.00 98.30 0.0M
2025-02-19 99.00 99.00 97.10 97.10 0.0M
2025-02-18 98.60 98.60 98.60 98.60 0.0M
2025-02-17 97.55 97.55 97.55 97.55 0.0M
2025-02-14 97.55 97.55 97.55 97.55 0.0M
2025-02-13 97.15 97.80 97.06 97.80 0.0M
2025-02-11 95.65 95.65 95.65 95.65 0.0M
2025-02-10 94.10 94.90 94.10 94.70 0.0M
2025-02-07 95.85 95.85 95.85 95.85 0.0M
2025-02-06 94.50 95.20 94.50 95.20 0.0M
2025-02-05 96.99 96.99 96.60 96.60 0.0M
2025-02-04 96.12 96.39 96.02 96.02 0.0M
2025-02-03 96.01 96.01 95.40 95.40 0.0M
2025-01-31 97.80 97.80 97.40 97.80 0.0M
2025-01-30 99.28 99.28 99.28 99.28 0.0M
2025-01-28 98.72 98.72 98.10 98.10 0.0M
2025-01-24 98.24 98.72 98.24 98.72 0.0M
2025-01-23 98.11 98.11 98.11 98.11 0.0M
2025-01-22 99.10 99.10 99.10 99.10 0.0M
2025-01-21 99.70 99.70 99.70 99.70 0.0M
2025-01-20 100.03 100.03 99.37 99.37 0.0M
2025-01-17 99.99 99.99 99.20 99.20 0.0M
2025-01-16 98.70 99.90 98.70 99.90 0.0M
2025-01-15 97.50 98.70 97.50 98.70 0.0M
2025-01-14 97.50 97.50 97.50 97.50 0.0M
2025-01-08 96.01 96.01 96.01 96.01 0.0M
2025-01-07 96.17 96.17 95.48 96.07 0.0M
2025-01-06 96.00 96.97 96.00 96.67 0.0M
2025-01-03 94.42 95.87 94.42 95.87 0.0M
2025-01-02 95.25 95.38 95.25 95.28 0.0M