Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ING Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 17.28 | -0.04 | -0.23% | 17.30 | 17.34 | 17.2501 | 1,787,682 |
| 08 May 2024 | 17.32 | -0.02 | -0.12% | 17.20 | 17.32 | 17.185 | 2,260,373 |
| 07 May 2024 | 17.34 | 0.06 | 0.35% | 17.39 | 17.44 | 17.30 | 2,597,372 |
| 06 May 2024 | 17.28 | 0.10 | 0.58% | 17.28 | 17.36 | 17.24 | 2,365,815 |
| 03 May 2024 | 17.18 | 0.13 | 0.76% | 17.10 | 17.21 | 17.0022 | 4,083,595 |
| 02 May 2024 | 17.05 | 1.12 | 7.03% | 16.975 | 17.13 | 16.85 | 5,900,680 |
| 01 May 2024 | 15.93 | 0.13 | 0.82% | 15.79 | 16.08 | 15.77 | 2,110,352 |
| 30 Abr 2024 | 15.80 | -0.08 | -0.50% | 15.89 | 15.93 | 15.79 | 2,506,049 |
| 29 Abr 2024 | 15.88 | -0.06 | -0.38% | 16.00 | 16.0001 | 15.85 | 2,195,484 |
| 26 Abr 2024 | 15.94 | 0.22 | 1.40% | 15.85 | 15.98 | 15.85 | 2,552,215 |
| 25 Abr 2024 | 15.72 | 0.06 | 0.38% | 15.57 | 15.77 | 15.54 | 2,768,357 |
| 24 Abr 2024 | 15.66 | -1.06 | -6.34% | 15.66 | 15.73 | 15.60 | 3,147,512 |
| 23 Abr 2024 | 16.72 | 0.31 | 1.89% | 16.54 | 16.725 | 16.525 | 3,115,498 |
| 22 Abr 2024 | 16.41 | 0.21 | 1.30% | 16.29 | 16.47 | 16.265 | 2,614,534 |
| 19 Abr 2024 | 16.20 | 0.16 | 1.00% | 16.18 | 16.26 | 16.125 | 3,859,946 |
| 18 Abr 2024 | 16.04 | 0.18 | 1.13% | 16.07 | 16.19 | 16.00 | 5,720,787 |
| 17 Abr 2024 | 15.86 | 0.22 | 1.41% | 16.03 | 16.0875 | 15.76 | 4,279,306 |
| 16 Abr 2024 | 15.64 | -0.20 | -1.26% | 15.74 | 15.75 | 15.58 | 4,457,034 |
| 15 Abr 2024 | 15.84 | 0.03 | 0.19% | 16.11 | 16.18 | 15.84 | 4,754,527 |
| 12 Abr 2024 | 15.81 | -0.84 | -5.05% | 15.92 | 16.015 | 15.765 | 4,596,276 |
| 11 Abr 2024 | 16.65 | -0.19 | -1.13% | 16.80 | 16.81 | 16.435 | 2,713,656 |
| 10 Abr 2024 | 16.84 | -0.19 | -1.12% | 16.84 | 17.07 | 16.76 | 2,760,797 |
| 09 Abr 2024 | 17.03 | -0.08 | -0.47% | 17.13 | 17.18 | 16.97 | 1,710,358 |
| 08 Abr 2024 | 17.11 | 0.24 | 1.42% | 17.08 | 17.15 | 17.02 | 2,546,459 |
| 05 Abr 2024 | 16.87 | 0.09 | 0.54% | 16.74 | 16.97 | 16.715 | 3,038,935 |
| 04 Abr 2024 | 16.78 | -0.05 | -0.30% | 17.05 | 17.10 | 16.75 | 2,842,839 |
| 03 Abr 2024 | 16.83 | 0.33 | 2.00% | 16.69 | 16.86 | 16.665 | 2,502,138 |
| 02 Abr 2024 | 16.50 | 0.06 | 0.36% | 16.47 | 16.53 | 16.415 | 2,709,683 |
| 01 Abr 2024 | 16.44 | -0.05 | -0.30% | 16.46 | 16.52 | 16.33 | 2,033,557 |
| 28 Mar 2024 | 16.49 | 0.23 | 1.41% | 16.42 | 16.51 | 16.40 | 3,136,662 |
| 27 Mar 2024 | 16.26 | 0.17 | 1.06% | 16.21 | 16.27 | 16.14 | 2,485,117 |
| 26 Mar 2024 | 16.09 | 0.17 | 1.07% | 16.18 | 16.265 | 16.08 | 3,271,290 |
| 25 Mar 2024 | 15.92 | 0.07 | 0.44% | 15.86 | 15.98 | 15.86 | 2,021,545 |
| 22 Mar 2024 | 15.85 | 0.07 | 0.44% | 15.95 | 15.97 | 15.83 | 1,687,037 |
| 21 Mar 2024 | 15.78 | -0.03 | -0.19% | 15.74 | 15.82 | 15.72 | 3,211,328 |
| 20 Mar 2024 | 15.81 | 0.06 | 0.38% | 15.52 | 15.84 | 15.5101 | 2,739,187 |
| 19 Mar 2024 | 15.75 | 0.18 | 1.16% | 15.73 | 15.825 | 15.72 | 3,044,855 |
| 18 Mar 2024 | 15.57 | 0.22 | 1.43% | 15.55 | 15.58 | 15.44 | 2,569,158 |
| 15 Mar 2024 | 15.35 | 0.09 | 0.59% | 15.36 | 15.43 | 15.305 | 3,286,210 |
| 14 Mar 2024 | 15.26 | -0.14 | -0.91% | 15.30 | 15.33 | 15.20 | 3,486,112 |
| 13 Mar 2024 | 15.40 | -0.03 | -0.19% | 15.39 | 15.4886 | 15.38 | 4,201,231 |
| 12 Mar 2024 | 15.43 | 0.38 | 2.52% | 15.28 | 15.44 | 15.27 | 4,419,422 |
| 11 Mar 2024 | 15.05 | 0.33 | 2.24% | 14.85 | 15.05 | 14.84 | 3,547,364 |
| 08 Mar 2024 | 14.72 | 0.08 | 0.55% | 14.78 | 14.82 | 14.69 | 2,319,891 |
| 07 Mar 2024 | 14.64 | 0.28 | 1.95% | 14.48 | 14.65 | 14.46 | 2,858,352 |
| 06 Mar 2024 | 14.36 | 0.14 | 0.98% | 14.41 | 14.42 | 14.275 | 4,760,059 |
| 05 Mar 2024 | 14.22 | 0.12 | 0.85% | 14.14 | 14.285 | 14.13 | 2,887,568 |
| 04 Mar 2024 | 14.10 | 0.32 | 2.32% | 14.08 | 14.15 | 14.04 | 2,868,208 |
| 01 Mar 2024 | 13.78 | 0.06 | 0.44% | 13.79 | 13.83 | 13.6797 | 3,261,845 |
| 29 Feb 2024 | 13.72 | 0.01 | 0.07% | 13.78 | 13.80 | 13.64 | 6,711,745 |
| 28 Feb 2024 | 13.71 | -0.04 | -0.29% | 13.80 | 13.87 | 13.70 | 2,653,894 |
| 27 Feb 2024 | 13.75 | 0.17 | 1.25% | 13.65 | 13.77 | 13.645 | 2,440,787 |
| 26 Feb 2024 | 13.58 | -0.16 | -1.16% | 13.70 | 13.725 | 13.57 | 2,005,451 |
| 23 Feb 2024 | 13.74 | 0.03 | 0.22% | 13.71 | 13.78 | 13.70 | 1,931,650 |
| 22 Feb 2024 | 13.71 | 0.07 | 0.51% | 13.75 | 13.81 | 13.68 | 3,231,818 |
| 21 Feb 2024 | 13.64 | -0.05 | -0.37% | 13.65 | 13.665 | 13.575 | 2,939,136 |
| 20 Feb 2024 | 13.69 | 0.37 | 2.78% | 13.56 | 13.72 | 13.555 | 2,993,469 |
| 16 Feb 2024 | 13.32 | -0.09 | -0.67% | 13.35 | 13.38 | 13.30 | 2,789,870 |
| 15 Feb 2024 | 13.41 | 0.23 | 1.75% | 13.24 | 13.42 | 13.24 | 2,704,003 |
| 14 Feb 2024 | 13.18 | 0.16 | 1.23% | 13.12 | 13.18 | 13.09 | 2,435,929 |
| 13 Feb 2024 | 13.02 | -0.19 | -1.44% | 13.16 | 13.17 | 12.945 | 5,209,031 |
| 12 Feb 2024 | 13.21 | 0.16 | 1.23% | 13.17 | 13.25 | 13.15 | 2,543,244 |
