Cotización de los valores en bolsa

ING GROEP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 11,818
- Var. (%)
- -0,287%
15/08/2018
- Cierre
- 11,760
- Var. (%)
- -0,491%
16/08/2018
- Cierre
- 11,830
- Var. (%)
- 0,595%
17/08/2018
- Cierre
- 11,694
- Var. (%)
- -1,150%
20/08/2018
- Cierre
- 11,672
- Var. (%)
- -0,188%
21/08/2018
- Cierre
- 11,908
- Var. (%)
- 2,022%
22/08/2018
- Cierre
- 11,990
- Var. (%)
- 0,689%
23/08/2018
- Cierre
- 11,954
- Var. (%)
- -0,300%
24/08/2018
- Cierre
- 11,928
- Var. (%)
- -0,218%
27/08/2018
- Cierre
- 12,030
- Var. (%)
- 0,855%
28/08/2018
- Cierre
- 11,916
- Var. (%)
- -0,948%
29/08/2018
- Cierre
- 11,952
- Var. (%)
- 0,302%
30/08/2018
- Cierre
- 11,810
- Var. (%)
- -1,188%
31/08/2018
- Cierre
- 11,690
- Var. (%)
- -1,016%
03/09/2018
- Cierre
- 11,686
- Var. (%)
- -0,034%

-0.09%

Precio

11,686 €

MAXIMO

11,732 €

MÍNIMO

11,624 €

VOL. DIARIO (TIT.)

7.332.336

VAR. 2018(%)

-23,75 %

VARIACIÓN

-0,03 % -0,004 €

APERTURA

11,676 €

ÚLT. SESIÓN

11,690 €

EFECTIVO

85.577.118 €

VAR. 12 MESES(%)

-21,73 %

Rentabilidad(%)
Máximo
16,69

Mínimo
11,60

Volumen
Capit.(MM€)
45.404

Acc. en circulac.
3.885,31

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	16,69
Mínimo 2018	11,60
Máximo 12 meses	16,69
Míximo 12 meses	11,60
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	45.404
Acciones en circulación (M)	3.885,31
Media títulos 3m	14.418.209
Media títulos 12m	14.701.105
Efectivo 3m	164.484.826
Efectivo 12m	199.448.538

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
03/09/2018	11,686	-0,004	-0,034%	11,676	11,732	11,624	7.332.336
31/08/2018	11,690	-0,120	-1,016%	11,800	11,812	11,622	14.391.513
30/08/2018	11,810	-0,142	-1,188%	11,938	11,992	11,808	11.362.518
29/08/2018	11,952	0,036	0,302%	11,920	11,984	11,874	10.008.805
28/08/2018	11,916	-0,114	-0,948%	12,032	12,040	11,890	13.393.347
27/08/2018	12,030	0,102	0,855%	11,968	12,060	11,904	7.514.213
24/08/2018	11,928	-0,026	-0,218%	11,956	12,064	11,928	8.910.427
23/08/2018	11,954	-0,036	-0,300%	12,002	12,028	11,914	8.704.793
22/08/2018	11,990	0,082	0,689%	11,886	12,048	11,878	15.917.805
21/08/2018	11,908	0,236	2,022%	11,672	11,940	11,642	15.468.529
20/08/2018	11,672	-0,022	-0,188%	11,730	11,818	11,668	9.921.585
17/08/2018	11,694	-0,136	-1,150%	11,808	11,842	11,628	17.917.989
16/08/2018	11,830	0,070	0,595%	11,838	11,928	11,750	13.285.403
15/08/2018	11,760	-0,058	-0,491%	11,898	11,956	11,674	18.747.857
14/08/2018	11,818	-0,034	-0,287%	11,930	11,976	11,718	16.465.431
13/08/2018	11,852	-0,272	-2,243%	12,000	12,022	11,600	30.105.181
10/08/2018	12,124	-0,546	-4,309%	12,500	12,500	12,016	33.913.031
09/08/2018	12,670	-0,006	-0,047%	12,680	12,690	12,584	8.952.768
08/08/2018	12,676	0,026	0,206%	12,606	12,704	12,598	9.599.897
07/08/2018	12,650	-0,022	-0,174%	12,740	12,770	12,614	10.156.077
06/08/2018	12,672	-0,188	-1,462%	12,710	12,730	12,560	10.204.010
03/08/2018	12,860	0,044	0,343%	12,870	12,914	12,762	10.812.105
02/08/2018	12,816	-0,196	-1,506%	13,130	13,280	12,678	25.991.351
01/08/2018	13,012	-0,090	-0,687%	13,212	13,212	12,966	14.819.767
31/07/2018	13,102	0,086	0,661%	12,958	13,156	12,958	16.342.022
30/07/2018	13,016	-0,040	-0,306%	13,018	13,088	12,922	13.080.414
27/07/2018	13,056	0,120	0,928%	12,974	13,104	12,942	13.854.966
26/07/2018	12,936	0,130	1,015%	12,894	12,966	12,850	16.278.131
25/07/2018	12,806	-0,076	-0,590%	12,900	12,968	12,788	14.213.853
24/07/2018	12,882	0,298	2,368%	12,604	12,920	12,590	20.469.799
23/07/2018	12,584	0,156	1,255%	12,446	12,616	12,410	12.440.128
20/07/2018	12,428	0,074	0,599%	12,300	12,494	12,270	19.830.541
19/07/2018	12,354	0,012	0,097%	12,348	12,436	12,306	10.461.814
18/07/2018	12,342	-0,012	-0,097%	12,330	12,390	12,136	16.486.440
17/07/2018	12,354	-0,146	-1,168%	12,494	12,494	12,320	12.587.991
16/07/2018	12,500	0,044	0,353%	12,470	12,610	12,420	8.413.397
13/07/2018	12,456	0,014	0,113%	12,460	12,516	12,392	10.360.161
12/07/2018	12,442	0,028	0,226%	12,458	12,470	12,336	9.684.659
11/07/2018	12,414	-0,158	-1,257%	12,500	12,510	12,354	12.570.269
10/07/2018	12,572	-0,048	-0,380%	12,656	12,662	12,520	10.996.404
09/07/2018	12,620	0,050	0,398%	12,650	12,680	12,558	8.953.652
06/07/2018	12,570	0,036	0,287%	12,596	12,624	12,472	11.193.540
05/07/2018	12,534	0,184	1,490%	12,386	12,704	12,372	16.844.494
04/07/2018	12,350	0,032	0,260%	12,276	12,392	12,240	8.180.771
03/07/2018	12,318	0,012	0,098%	12,336	12,440	12,214	9.929.630
02/07/2018	12,306	-0,022	-0,178%	12,220	12,336	12,062	12.813.942
29/06/2018	12,328	0,040	0,326%	12,450	12,530	12,328	16.321.287
28/06/2018	12,288	-0,050	-0,405%	12,292	12,400	12,204	15.130.760
27/06/2018	12,338	-0,012	-0,097%	12,278	12,464	12,064	15.869.974
26/06/2018	12,350	-0,140	-1,121%	12,584	12,600	12,328	12.526.096
25/06/2018	12,490	-0,166	-1,312%	12,450	12,720	12,400	11.086.517
22/06/2018	12,656	0,188	1,508%	12,550	12,662	12,526	11.913.366
21/06/2018	12,468	-0,172	-1,361%	12,650	12,668	12,382	17.052.717
20/06/2018	12,640	0,052	0,413%	12,656	12,758	12,606	14.640.062
19/06/2018	12,588	-0,030	-0,238%	12,474	12,652	12,408	13.962.069
18/06/2018	12,618	0,056	0,446%	12,500	12,712	12,500	16.816.811
15/06/2018	12,562	-0,160	-1,258%	12,690	12,702	12,390	27.581.735
14/06/2018	12,722	-0,078	-0,609%	12,724	12,790	12,628	20.550.006
13/06/2018	12,800	-0,124	-0,959%	12,880	12,970	12,800	15.057.942
12/06/2018	12,924	-0,022	-0,170%	13,012	13,038	12,852	13.553.300
11/06/2018	12,946	0,284	2,243%	12,800	13,006	12,720	17.905.941
08/06/2018	12,662	-0,102	-0,799%	12,610	12,674	12,530	12.892.361
07/06/2018	12,764	0,060	0,472%	12,840	12,986	12,726	15.500.004
06/06/2018	12,704	0,060	0,475%	12,680	12,762	12,574	20.480.756
05/06/2018	12,644	-0,270	-2,091%	12,926	12,944	12,642	18.988.885
04/06/2018	12,914	0,074	0,576%	13,044	13,046	12,846	13.887.417
01/06/2018	12,840	0,382	3,066%	12,720	12,930	12,600	22.652.024
31/05/2018	12,458	-0,188	-1,487%	12,752	12,802	12,322	29.053.748
30/05/2018	12,646	0,028	0,222%	12,660	12,702	12,458	24.865.219
29/05/2018	12,618	-0,450	-3,444%	12,900	12,944	12,482	32.712.848
28/05/2018	13,068	-0,084	-0,639%	13,312	13,356	12,936	13.250.268
25/05/2018	13,152	-0,050	-0,379%	13,252	13,294	12,972	16.044.859
24/05/2018	13,202	-0,136	-1,020%	13,386	13,404	13,116	15.971.928
23/05/2018	13,338	-0,168	-1,244%	13,498	13,498	13,318	16.976.381
22/05/2018	13,506	0,222	1,671%	13,356	13,536	13,338	14.149.554
21/05/2018	13,284	0,054	0,408%	13,272	13,316	13,236	7.367.811
18/05/2018	13,230	-0,050	-0,377%	13,254	13,372	13,192	21.917.024
17/05/2018	13,280	-0,030	-0,225%	13,320	13,364	13,216	13.226.157
16/05/2018	13,310	-0,104	-0,775%	13,386	13,418	13,218	16.198.176
15/05/2018	13,414	-0,100	-0,740%	13,450	13,578	13,372	12.845.989
14/05/2018	13,514	0,126	0,941%	13,400	13,526	13,342	13.725.030
11/05/2018	13,388	-0,024	-0,179%	13,260	13,400	13,202	17.086.371
10/05/2018	13,412	-0,094	-0,696%	13,536	13,548	13,338	14.725.042
09/05/2018	13,506	-0,390	-2,807%	13,720	14,048	13,410	26.704.336
08/05/2018	13,896	-0,082	-0,587%	14,024	14,078	13,840	12.793.780
07/05/2018	13,978	0,074	0,532%	13,870	13,982	13,786	7.585.310
04/05/2018	13,904	0,118	0,856%	13,768	13,924	13,692	13.890.713
03/05/2018	13,786	-0,302	-2,144%	14,074	14,076	13,690	17.104.407
02/05/2018	14,088	0,112	0,801%	14,050	14,110	14,012	12.601.954
30/04/2018	13,976	0,094	0,677%	13,920	14,008	13,890	10.657.466
27/04/2018	13,882	-0,016	-0,115%	13,892	13,922	13,732	10.024.360
26/04/2018	13,898	-0,058	-0,416%	13,958	14,032	13,856	10.952.287
25/04/2018	13,956	-0,500	-3,459%	13,950	14,020	13,872	16.013.360
24/04/2018	14,456	0,042	0,291%	14,434	14,464	14,366	30.848.282
23/04/2018	14,414	0,158	1,108%	14,250	14,440	14,246	22.960.530
20/04/2018	14,256	0,066	0,465%	14,204	14,274	14,176	14.540.352
19/04/2018	14,190	0,040	0,283%	14,150	14,190	14,024	12.515.052
18/04/2018	14,150	-0,044	-0,310%	14,198	14,316	14,142	11.522.736
17/04/2018	14,194	0,106	0,752%	14,136	14,270	14,098	10.458.950
16/04/2018	14,088	-0,052	-0,368%	14,138	14,210	14,044	8.797.893

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AALBERTS IND	36,080	-2,33	36,890	35,770	384.349	13.885.851	3.990
ABN AMRO Gro	23,390	0,26	23,490	23,290	790.294	18.478.477	8.098
AEGON	5,244	1,51	5,260	5,158	7.038.385	36.843.223	10.879
AHOLD DEL	21,030	0,33	21,080	20,920	2.128.110	44.719.920	26.946
AKZO NOBEL	80,740	0,27	80,740	80,280	354.388	28.550.985	20.361
ALTICE	2,481	-4,28	2,593	2,461	5.675.490	14.191.659	3.291
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ASML HOLDING	177,380	0,99	178,720	174,820	851.043	150.639.450	76.533
ASR NEDERLAN	41,020	-0,19	41,180	40,540	422.683	17.321.441	6.153
DSM KON	90,580	0,22	90,580	90,020	370.965	33.543.570	16.434
GALAPAGOS	86,500	-0,76	87,440	86,340	189.978	16.473.395	-
GEMALTO	49,660	-0,72	50,000	49,660	294.433	14.651.834	4.490
HEINEKEN	85,480	0,40	85,680	84,960	415.832	35.547.362	49.237
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
KPN KON	2,198	-0,14	2,206	2,175	8.757.160	19.204.838	9.386
NN GROUP	37,310	1,03	37,340	36,890	592.441	22.065.142	13.161
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PHILIPS LIGH	24,420	0,74	24,510	24,230	404.944	9.887.332	3.578
RANDSTAD	53,100	-1,59	54,000	52,940	390.085	20.796.458	9.731
RELX	19,085	0,03	19,105	18,965	1.844.642	35.110.642	19.406
ROY DT SHLLA	28,260	0,96	28,310	28,030	4.911.560	138.544.395	127.470
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896
VOPAK	44,510	0,25	44,810	44,220	230.185	10.248.342	5.690
WOLTERS KL.	54,960	0,66	55,220	54,480	562.964	30.940.896	16.592

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE	182,540	-1,00	185,080	182,280	387.848	71.175.886	83.330
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
MUENCH.RUECK	186,850	0,16	187,950	186,700	145.481	27.232.281	38.532