Cotización de los valores en bolsa

ING GROEP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/07/2021
- Cierre
- 11,286
- Var. (%)
- 1,420%
06/07/2021
- Cierre
- 10,928
- Var. (%)
- -3,172%
07/07/2021
- Cierre
- 10,874
- Var. (%)
- -0,494%
08/07/2021
- Cierre
- 10,592
- Var. (%)
- -2,593%
09/07/2021
- Cierre
- 10,876
- Var. (%)
- 2,681%
12/07/2021
- Cierre
- 10,838
- Var. (%)
- -0,349%
13/07/2021
- Cierre
- 10,662
- Var. (%)
- -1,624%
14/07/2021
- Cierre
- 10,734
- Var. (%)
- 0,675%
15/07/2021
- Cierre
- 10,692
- Var. (%)
- -0,391%
16/07/2021
- Cierre
- 10,456
- Var. (%)
- -2,207%
19/07/2021
- Cierre
- 10,080
- Var. (%)
- -3,596%
20/07/2021
- Cierre
- 10,260
- Var. (%)
- 1,786%
21/07/2021
- Cierre
- 10,558
- Var. (%)
- 2,904%
22/07/2021
- Cierre
- 10,452
- Var. (%)
- -1,004%
23/07/2021
- Cierre
- 10,530
- Var. (%)
- 0,746%

-0.35%

Precio

10,530 €

MAXIMO

10,612 €

MÍNIMO

10,440 €

VOL. DIARIO (TIT.)

10.226.944

VAR. 2021(%)

37,81 %

VARIACIÓN

0,75 % 0,078 €

APERTURA

10,502 €

ÚLT. SESIÓN

10,452 €

EFECTIVO

107.619.062 €

VAR. 12 MESES(%)

63,08 %

Rentabilidad(%)
Máximo
11,68

Mínimo
7,54

Volumen
Capit.(MM€)
41.074

Acc. en circulac.
3.900,67

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	11,68
Mínimo 2021	7,54
Máximo 12 meses	11,68
Míximo 12 meses	5,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	41.074
Acciones en circulación (M)	3.900,67
Media títulos 3m	15.431.852
Media títulos 12m	19.313.319
Efectivo 3m	168.803.694
Efectivo 12m	162.912.119

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
23/07/2021	10,530	0,078	0,746%	10,502	10,612	10,440	10.226.944
22/07/2021	10,452	-0,106	-1,004%	10,626	10,690	10,432	10.887.559
21/07/2021	10,558	0,298	2,904%	10,300	10,630	10,242	16.306.849
20/07/2021	10,260	0,180	1,786%	10,178	10,302	10,026	16.030.438
19/07/2021	10,080	-0,376	-3,596%	10,270	10,336	9,975	18.181.664
16/07/2021	10,456	-0,236	-2,207%	10,692	10,710	10,364	15.782.558
15/07/2021	10,692	-0,042	-0,391%	10,704	10,728	10,554	11.340.397
14/07/2021	10,734	0,072	0,675%	10,660	10,890	10,618	9.455.728
13/07/2021	10,662	-0,176	-1,624%	10,864	10,900	10,598	13.997.409
12/07/2021	10,838	-0,038	-0,349%	10,856	10,910	10,604	10.917.398
09/07/2021	10,876	0,284	2,681%	10,610	10,882	10,564	14.851.871
08/07/2021	10,592	-0,282	-2,593%	10,740	10,740	10,454	17.563.128
07/07/2021	10,874	-0,054	-0,494%	10,922	11,004	10,732	15.282.869
06/07/2021	10,928	-0,358	-3,172%	11,270	11,280	10,884	15.945.004
05/07/2021	11,286	0,158	1,420%	11,112	11,344	11,102	8.035.380
02/07/2021	11,128	-0,198	-1,748%	11,356	11,382	11,098	11.639.939
01/07/2021	11,326	0,186	1,670%	11,220	11,416	11,196	16.981.044
30/06/2021	11,140	-0,080	-0,713%	11,134	11,206	10,990	15.599.959
29/06/2021	11,220	0,246	2,242%	11,018	11,298	11,006	12.381.634
28/06/2021	10,974	-0,278	-2,471%	11,194	11,232	10,974	9.426.048
25/06/2021	11,252	0,062	0,554%	11,226	11,296	11,134	11.619.900
24/06/2021	11,190	0,060	0,539%	11,176	11,284	11,118	12.685.111
23/06/2021	11,130	-0,056	-0,501%	11,200	11,280	11,118	10.647.292
22/06/2021	11,186	0,084	0,757%	11,200	11,226	11,078	13.426.280
21/06/2021	11,102	0,158	1,444%	10,796	11,132	10,750	15.443.719
18/06/2021	10,944	-0,258	-2,303%	11,074	11,206	10,820	37.017.215
17/06/2021	11,202	-0,034	-0,303%	11,350	11,492	11,196	18.948.122
16/06/2021	11,236	-0,002	-0,018%	11,306	11,334	11,142	13.516.167
15/06/2021	11,238	0,028	0,250%	11,272	11,286	11,140	12.375.630
14/06/2021	11,210	0,072	0,646%	11,178	11,258	11,136	13.506.512
11/06/2021	11,138	0,086	0,778%	10,974	11,140	10,910	11.312.396
10/06/2021	11,052	0,020	0,181%	11,030	11,214	10,964	14.828.124
09/06/2021	11,032	-0,168	-1,500%	11,220	11,220	10,942	14.902.201
08/06/2021	11,200	-0,138	-1,217%	11,360	11,370	11,090	14.644.166
07/06/2021	11,338	-0,004	-0,035%	11,374	11,450	11,296	13.307.994
04/06/2021	11,342	-0,308	-2,644%	11,498	11,528	11,330	17.727.439
03/06/2021	11,650	0,036	0,310%	11,568	11,678	11,532	9.873.257
02/06/2021	11,614	-0,028	-0,241%	11,650	11,662	11,484	13.016.765
01/06/2021	11,642	0,302	2,663%	11,434	11,666	11,412	16.516.699
31/05/2021	11,340	-0,076	-0,666%	11,448	11,470	11,330	6.793.945
28/05/2021	11,416	0,016	0,140%	11,500	11,544	11,362	16.916.241
27/05/2021	11,400	0,340	3,074%	11,038	11,400	11,014	26.312.887
26/05/2021	11,060	-0,042	-0,378%	11,020	11,130	10,820	21.289.840
25/05/2021	11,102	-0,012	-0,108%	11,160	11,304	11,102	17.635.242
24/05/2021	11,114	0,040	0,361%	11,136	11,180	11,020	7.384.507
21/05/2021	11,074	0,152	1,392%	10,936	11,104	10,898	20.604.101
20/05/2021	10,922	0,076	0,701%	10,932	10,986	10,844	15.313.651
19/05/2021	10,846	-0,208	-1,882%	10,910	11,072	10,672	23.071.312
18/05/2021	11,054	0,132	1,209%	11,000	11,084	10,962	16.723.213
17/05/2021	10,922	0,062	0,571%	10,880	10,948	10,824	13.443.377
14/05/2021	10,860	0,254	2,395%	10,750	10,890	10,660	13.457.059
13/05/2021	10,606	-0,196	-1,814%	10,620	10,642	10,340	19.145.243
12/05/2021	10,802	0,046	0,428%	10,750	10,842	10,452	19.263.778
11/05/2021	10,756	-0,256	-2,325%	10,816	10,884	10,660	19.906.345
10/05/2021	11,012	0,198	1,831%	10,980	11,056	10,852	19.909.000
07/05/2021	10,814	0,018	0,167%	10,900	10,918	10,664	17.042.475
06/05/2021	10,796	-0,072	-0,662%	10,900	10,972	10,558	22.483.042
05/05/2021	10,868	0,296	2,800%	10,704	10,886	10,680	17.348.632
04/05/2021	10,572	-0,112	-1,048%	10,700	10,846	10,502	18.255.022
03/05/2021	10,684	0,054	0,508%	10,628	10,734	10,592	9.784.664
30/04/2021	10,630	-0,122	-1,135%	10,702	10,722	10,556	15.048.514
29/04/2021	10,752	0,110	1,034%	10,670	10,858	10,658	20.043.439
28/04/2021	10,642	0,064	0,605%	10,622	10,752	10,536	15.530.496
27/04/2021	10,578	0,066	0,628%	10,482	10,578	10,344	13.437.013
26/04/2021	10,512	0,308	3,018%	10,232	10,558	10,136	20.778.541
23/04/2021	10,204	0,104	1,030%	10,050	10,206	9,994	13.501.274
22/04/2021	10,100	-0,056	-0,551%	10,236	10,256	10,036	13.453.363
21/04/2021	10,156	0,012	0,118%	10,200	10,366	9,969	18.655.410
20/04/2021	10,144	-0,366	-3,482%	10,494	10,562	10,128	15.808.829
19/04/2021	10,510	-0,046	-0,436%	10,520	10,588	10,380	13.154.108
16/04/2021	10,556	0,210	2,030%	10,430	10,574	10,424	16.497.395
15/04/2021	10,346	-0,142	-1,354%	10,482	10,512	10,334	13.040.487
14/04/2021	10,488	0,226	2,202%	10,214	10,508	10,196	13.572.604
13/04/2021	10,262	-0,112	-1,080%	10,410	10,480	10,200	17.777.439
12/04/2021	10,374	-0,072	-0,689%	10,438	10,454	10,232	12.393.696
09/04/2021	10,446	-0,012	-0,115%	10,498	10,596	10,422	14.591.994
08/04/2021	10,458	-0,022	-0,210%	10,528	10,586	10,352	17.088.718
07/04/2021	10,480	-0,022	-0,209%	10,450	10,574	10,426	15.412.078
06/04/2021	10,502	0,076	0,729%	10,466	10,652	10,466	16.890.461
05/04/2021	10,426	0,000	0,000%	10,426	10,426	10,426	-
02/04/2021	10,426	0,000	0,000%	10,426	10,426	10,426	-
01/04/2021	10,426	-0,006	-0,058%	10,472	10,472	10,370	11.791.239
31/03/2021	10,432	-0,044	-0,420%	10,490	10,496	10,380	19.468.983
30/03/2021	10,476	0,392	3,887%	10,246	10,484	10,206	19.445.837
29/03/2021	10,084	-0,062	-0,611%	10,100	10,246	10,048	14.485.137
26/03/2021	10,146	-0,018	-0,177%	10,270	10,366	10,146	14.465.010
25/03/2021	10,164	-0,006	-0,059%	10,150	10,184	9,945	13.514.338
24/03/2021	10,170	0,191	1,914%	9,814	10,210	9,762	14.235.220
23/03/2021	9,979	-0,049	-0,489%	9,993	10,054	9,903	15.631.991
22/03/2021	10,028	-0,304	-2,942%	10,190	10,252	10,016	20.107.557
19/03/2021	10,332	-0,280	-2,639%	10,400	10,522	10,204	38.027.933
18/03/2021	10,612	0,380	3,714%	10,360	10,706	10,270	26.861.924
17/03/2021	10,232	0,132	1,307%	10,100	10,296	10,066	18.467.293
16/03/2021	10,100	0,046	0,458%	10,168	10,276	10,030	23.101.033
15/03/2021	10,054	-0,046	-0,455%	10,100	10,160	9,939	18.354.307
12/03/2021	10,100	0,131	1,314%	9,939	10,108	9,910	14.954.386
11/03/2021	9,969	-0,379	-3,663%	10,240	10,322	9,826	31.792.499
10/03/2021	10,348	-0,024	-0,231%	10,254	10,570	10,220	17.136.428
09/03/2021	10,372	-0,062	-0,594%	10,490	10,560	10,170	26.937.378
08/03/2021	10,434	0,472	4,738%	10,080	10,450	10,050	27.764.139

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADYEN	2.308,000	1,21	2.327,500	2.271,000	66.808	153.830.824	70.043
AEGON	3,565	1,36	3,606	3,526	8.095.772	28.906.922	7.505
AHOLD DEL	25,850	0,88	25,895	25,595	2.076.865	53.580.881	28.454
AKZO NOBEL	102,700	1,08	103,350	102,150	527.301	54.222.729	19.573
ARCELORMITT.	27,165	2,78	27,250	26,765	5.480.645	148.515.693	-
ASM INTERN.	304,500	2,98	307,700	297,000	293.124	89.035.362	15.163
ASML HOLDING	638,800	2,90	639,000	617,500	833.737	529.356.325	267.975
ASR NEDERLAN	34,370	0,76	34,610	34,030	294.623	10.122.416	4.846
BE SEMIC.	72,780	3,44	72,860	70,540	499.326	36.030.726	5.718
DSM KON	170,350	1,10	170,700	167,700	284.675	48.410.125	30.906
HEINEKEN	100,000	0,66	100,500	99,340	288.296	28.824.878	57.600
IMCD	144,400	1,37	144,400	141,950	61.276	8.804.987	8.229
ING GROEP	10,530	0,75	10,612	10,440	10.226.944	107.619.062	41.074
KPN KON	2,703	0,63	2,706	2,683	6.467.187	17.465.225	11.360
NN GROUP	41,310	0,51	41,590	40,980	533.387	22.038.823	13.644
PHILIPS KON	40,765	1,98	40,945	39,650	3.252.132	131.998.124	37.139
PROSUS	79,970	-1,87	81,710	79,640	1.609.947	129.175.040	129.916
RANDSTAD	65,820	2,11	65,860	64,580	230.489	15.107.163	12.065
RELX	24,310	0,37	24,400	24,070	1.252.318	30.325.977	-
ROY DT SHLLA	16,130	0,22	16,360	16,036	6.997.734	113.233.973	-
SIGNIFY NV	48,000	-5,18	48,020	46,060	1.928.525	91.385.369	6.161
TAKEAWAY	71,260	2,44	71,380	69,170	755.890	53.557.491	10.604
UNIBAIL-WFD	72,080	-0,19	73,840	72,040	338.972	24.548.905	-
UNILEVER	48,470	2,50	48,495	47,000	2.877.987	138.296.724	-
WOLTERS KL.	94,740	0,51	95,240	93,760	436.480	41.307.094	25.344

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE N	210,500	0,00	-	-	-	-	96.093
AXA	21,770	0,02	22,000	21,730	4.386.782	95.653.114	52.648
ING GROEP	10,530	0,75	10,612	10,440	10.226.944	107.619.062	41.074
MUENCH.RUECK	229,600	0,00	-	-	-	-	47.348