National Grid PLC (NGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	275.747	2,39%	975,60	971,40	987,00	986,60
21/11/2024	1.850.525	-1,95%	967,20	960,80	970,20	963,60
20/11/2024	1.979.330	-0,54%	988,40	979,50	991,00	982,80
19/11/2024	1.638.746	1,55%	983,00	980,20	988,60	988,10
18/11/2024	1.589.750	-0,43%	983,20	967,80	984,20	973,00
15/11/2024	1.178.468	0,74%	971,00	970,40	981,60	977,20
14/11/2024	1.227.608	0,71%	963,00	959,00	971,40	970,00
13/11/2024	1.348.803	-1,27%	972,80	962,60	975,60	963,20
12/11/2024	1.022.027	-1,10%	986,20	975,60	986,80	975,60
11/11/2024	1.607.201	0,65%	983,20	981,60	992,20	986,40
08/11/2024	1.246.772	-0,31%	980,20	973,40	987,00	980,00
07/11/2024	2.304.578	0,10%	985,20	978,80	998,80	983,00
06/11/2024	2.460.452	-0,83%	996,80	976,00	996,80	982,00
05/11/2024	1.593.106	0,51%	982,60	982,00	994,70	990,20
04/11/2024	795.947	-0,02%	984,00	984,00	997,00	985,20
01/11/2024	1.711.666	1,09%	973,80	972,40	989,20	985,40
31/10/2024	2.013.685	-1,36%	982,60	967,40	984,50	974,80
30/10/2024	1.885.934	-0,32%	987,60	985,40	1.005,00	988,20
29/10/2024	1.310.522	-1,50%	1.006,50	988,80	1.007,00	991,40
28/10/2024	1.693.776	1,10%	1.002,00	996,40	1.011,50	1.006,50
25/10/2024	1.037.453	-1,30%	1.006,00	995,40	1.007,00	995,60
24/10/2024	2.200.184	0,03%	1.008,00	1.004,50	1.019,00	1.008,75
23/10/2024	1.135.856	0,45%	1.008,50	1.004,25	1.011,50	1.008,50
22/10/2024	1.522.069	-1,47%	1.014,00	993,20	1.015,00	1.004,00
21/10/2024	966.312	-0,85%	1.028,50	1.016,50	1.029,25	1.019,00
18/10/2024	1.032.839	0,34%	1.016,50	1.013,50	1.028,25	1.027,75
17/10/2024	1.907.252	-0,94%	1.034,50	1.021,50	1.034,50	1.024,25
16/10/2024	1.772.656	1,47%	1.022,00	1.018,00	1.036,50	1.034,00
15/10/2024	1.475.879	1,04%	1.015,50	1.011,00	1.023,00	1.019,00
14/10/2024	1.212.046	0,91%	998,80	994,60	1.008,75	1.008,50
11/10/2024	1.532.094	0,50%	995,20	985,60	1.001,25	999,40
10/10/2024	1.671.277	0,18%	990,70	984,90	999,20	994,40
09/10/2024	1.398.563	-0,06%	996,80	985,20	1.004,50	992,60
08/10/2024	1.603.739	0,12%	990,00	985,40	994,20	993,20
07/10/2024	1.696.687	-0,74%	999,00	988,20	1.000,50	992,00
04/10/2024	3.276.573	-1,10%	1.010,50	988,00	1.013,00	999,40
03/10/2024	1.838.426	-1,73%	1.022,50	1.010,00	1.027,00	1.010,50
02/10/2024	1.656.489	-1,84%	1.044,00	1.025,50	1.050,00	1.028,25
01/10/2024	1.228.078	1,77%	1.029,50	1.028,50	1.048,00	1.047,50
30/09/2024	1.658.246	-0,77%	1.032,00	1.025,50	1.038,00	1.029,25
27/09/2024	1.447.175	-0,14%	1.034,50	1.034,00	1.041,00	1.037,25
26/09/2024	1.175.137	-0,07%	1.048,00	1.032,25	1.049,75	1.038,75
25/09/2024	1.366.991	-0,24%	1.032,00	1.031,00	1.040,50	1.039,50
24/09/2024	1.827.727	-0,45%	1.042,50	1.028,00	1.045,50	1.042,00
23/09/2024	1.410.567	1,53%	1.037,00	1.033,50	1.047,00	1.046,75
20/09/2024	2.136.668	0,83%	1.024,50	1.022,50	1.038,00	1.031,00
19/09/2024	2.777.931	-2,71%	1.051,50	1.012,50	1.052,00	1.022,50
18/09/2024	1.607.106	-0,38%	1.056,00	1.044,75	1.058,50	1.051,00
17/09/2024	1.816.523	1,03%	1.053,00	1.043,50	1.061,75	1.055,00
16/09/2024	1.383.989	0,55%	1.042,00	1.041,50	1.048,75	1.044,25
13/09/2024	1.383.699	0,24%	1.041,50	1.035,25	1.044,00	1.038,50
12/09/2024	1.354.093	-0,34%	1.049,75	1.035,75	1.053,00	1.036,00
11/09/2024	1.016.853	-0,38%	1.041,50	1.034,50	1.047,50	1.039,50
10/09/2024	1.281.929	0,63%	1.037,00	1.035,75	1.046,50	1.043,50
09/09/2024	1.219.558	1,87%	1.021,50	1.017,50	1.038,00	1.037,00
06/09/2024	1.210.052	-0,37%	1.016,50	1.010,00	1.022,50	1.018,00
05/09/2024	1.307.216	2,18%	1.005,00	1.005,00	1.024,50	1.021,75
04/09/2024	1.220.534	0,24%	991,40	989,80	1.002,50	1.000,00
03/09/2024	1.217.156	0,43%	1.000,50	990,00	1.001,50	997,60
02/09/2024	783.712	-0,19%	999,80	992,40	1.000,50	993,30
30/08/2024	1.409.740	0,20%	994,00	994,00	1.005,00	995,20
29/08/2024	1.167.879	-0,98%	1.004,00	990,20	1.007,50	993,20
28/08/2024	1.380.809	0,93%	993,60	991,80	1.004,00	1.003,00
27/08/2024	1.375.034	-0,06%	999,60	990,60	1.001,75	993,80
26/08/2024	0	0,00%	995,00	995,00	995,00	995,00
23/08/2024	0	1,12%	995,00	995,00	995,00	995,00
22/08/2024	756.180	0,33%	984,60	984,60	992,60	987,20
21/08/2024	1.139.714	-0,22%	987,40	979,20	993,80	984,00
20/08/2024	778.031	-0,28%	986,80	982,80	990,00	986,20
19/08/2024	836.049	0,43%	982,60	978,80	990,80	989,00
16/08/2024	1.056.815	0,33%	983,60	978,20	985,60	984,80
15/08/2024	916.930	-0,45%	992,00	981,00	992,00	981,60
14/08/2024	1.068.082	-0,28%	992,00	980,40	996,20	986,00
13/08/2024	995.987	1,31%	982,40	980,80	992,00	988,80
12/08/2024	1.095.799	-0,23%	980,20	975,20	986,50	976,00
09/08/2024	1.327.548	0,29%	976,40	972,60	984,20	978,20
08/08/2024	1.238.063	-0,10%	972,80	967,80	978,40	975,40
07/08/2024	1.815.245	1,29%	973,60	966,80	979,40	976,40
06/08/2024	2.976.654	-0,31%	964,40	954,60	968,20	964,00
05/08/2024	3.590.584	-2,70%	985,00	961,20	988,80	967,00
02/08/2024	4.254.899	1,33%	977,40	977,40	1.006,00	993,80
01/08/2024	2.117.527	-0,45%	990,60	975,60	991,60	980,80
31/07/2024	1.787.310	0,41%	987,10	983,20	992,20	985,20
30/07/2024	2.055.829	0,04%	986,60	978,20	989,40	981,20
29/07/2024	1.564.446	0,62%	980,40	976,20	987,60	980,80
26/07/2024	2.548.922	1,02%	964,30	961,20	975,60	974,80
25/07/2024	2.878.817	1,20%	954,80	952,80	966,20	965,00
24/07/2024	1.307.400	0,61%	945,40	940,60	954,80	953,60
23/07/2024	1.763.797	-0,04%	945,60	941,20	956,60	947,80
22/07/2024	1.566.310	1,89%	948,80	944,20	954,40	948,20
19/07/2024	1.054.132	-0,92%	935,80	930,40	942,40	930,60
18/07/2024	1.804.836	0,58%	935,40	930,60	943,20	939,20
17/07/2024	1.294.357	0,80%	923,40	923,20	936,20	933,80
16/07/2024	1.072.965	-0,47%	925,40	921,20	933,10	926,40
15/07/2024	1.088.513	-2,19%	946,00	930,60	948,00	930,80
12/07/2024	1.567.784	-0,81%	966,00	942,40	967,80	951,60
11/07/2024	1.882.591	2,00%	943,60	941,50	969,20	959,40
10/07/2024	2.247.541	1,34%	932,30	932,30	944,80	940,60
09/07/2024	2.252.401	-0,15%	936,90	926,80	943,40	928,20
08/07/2024	1.999.394	0,37%	925,80	922,00	935,20	929,60