National Grid PLC Spon ADR (NGG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	64.789	0,61%	61,26	61,13	61,58	61,3601
16/07/2024	127.552	0,30%	60,63	60,34	61,01	60,99
15/07/2024	266.664	-2,16%	61,51	60,80	61,53	60,81
12/07/2024	274.767	-1,11%	62,21	62,11	62,69	62,15
11/07/2024	209.917	2,30%	62,49	62,40	62,89	62,85
10/07/2024	160.940	1,81%	60,97	60,95	61,44	61,44
09/07/2024	121.071	-0,59%	60,61	60,11	60,75	60,35
08/07/2024	161.353	1,10%	60,45	60,26	60,84	60,71
05/07/2024	289.604	1,64%	60,12	59,67	60,37	60,05
04/07/2024	148.535	0,00%	58,68	58,58	59,14	59,08
03/07/2024	148.535	2,91%	58,68	58,58	59,14	59,08
02/07/2024	155.179	0,47%	57,56	57,13	57,67	57,41
01/07/2024	170.546	0,60%	57,31	56,88	57,74	57,14
28/06/2024	193.816	0,16%	56,96	56,62	56,96	56,80
27/06/2024	265.409	-0,47%	56,43	56,13	56,74	56,71
26/06/2024	242.922	-1,18%	56,54	56,39	57,36	56,98
25/06/2024	186.871	0,40%	57,28	57,15	57,80	57,66
24/06/2024	280.768	0,53%	57,00	56,96	57,50	57,43
21/06/2024	443.380	-1,25%	57,37	56,95	57,73	57,13
20/06/2024	293.220	2,39%	57,15	57,15	58,10	57,85
19/06/2024	337.106	0,00%	56,69	56,45	56,93	56,50
18/06/2024	337.106	-0,09%	56,69	56,45	56,93	56,50
17/06/2024	429.913	-1,33%	55,90	55,665	56,09	55,80
14/06/2024	508.392	0,75%	56,195	56,025	56,625	56,57
13/06/2024	568.090	-1,31%	57,39	55,97	56,87	56,153
12/06/2024	620.228	2,52%	57,39	56,27	57,40	56,90
11/06/2024	451.102	-1,82%	56,10	55,13	55,91	55,50
10/06/2024	291.210	0,93%	56,10	55,99	56,52	56,52
07/06/2024	332.343	-0,29%	56,10	55,88	56,715	55,985
06/06/2024	448.804	-0,44%	58,735	58,29	59,1055	58,64
05/06/2024	454.739	-1,47%	59,36	58,37	59,36	58,93
04/06/2024	420.386	2,91%	57,62	58,70	59,84	59,81
03/06/2024	487.560	0,45%	57,62	57,46	58,2667	58,12
31/05/2024	807.197	-0,41%	57,26	57,02	57,96	57,85
30/05/2024	836.098	-0,84%	57,70	57,05	58,30	58,09
29/05/2024	677.768	-2,35%	61,83	57,34	58,99	58,601
28/05/2024	464.000	-1,12%	61,83	59,33	61,2639	60,01
27/05/2024	221.904	0,00%	61,83	60,40	61,83	60,69
24/05/2024	221.904	-15,70%	61,83	60,40	61,83	60,69
23/05/2024	913.806	-14,22%	72,23	61,56	65,48	61,75
22/05/2024	129.489	-1,00%	72,23	71,94	72,705	71,99
21/05/2024	109.294	0,48%	72,08	72,02	72,82	72,72
20/05/2024	171.695	-0,63%	73,21	72,29	73,24	72,37
17/05/2024	121.993	-0,66%	72,90	72,74	73,17	72,83
16/05/2024	134.683	0,70%	73,13	72,89	73,397	73,31
15/05/2024	153.195	1,78%	71,25	72,72	73,0709	72,80
14/05/2024	94.375	1,03%	71,25	71,37	71,945	71,53
13/05/2024	134.308	-0,58%	71,25	70,75	71,44	70,80
10/05/2024	147.162	0,58%	71,29	70,8201	71,30	71,21
09/05/2024	144.024	1,38%	69,44	70,19	70,895	70,80
08/05/2024	91.685	0,32%	69,44	69,475	69,97	69,84
07/05/2024	124.598	1,41%	68,40	69,46	69,93	69,62
06/05/2024	103.163	0,47%	68,40	68,04	68,80	68,65
03/05/2024	123.819	1,04%	67,29	67,91	68,555	68,31
02/05/2024	291.671	0,73%	66,58	67,20	67,79	67,61
01/05/2024	108.059	0,71%	66,58	66,6915	67,61	67,12
30/04/2024	90.719	-0,70%	66,58	66,44	66,93	66,65
29/04/2024	113.872	1,22%	66,78	67,042	67,425	67,12
26/04/2024	144.600	-0,67%	66,78	66,30	66,9201	66,31
25/04/2024	105.831	-0,09%	66,34	66,00	66,8063	66,76
24/04/2024	109.269	-0,03%	66,29	66,42	66,94	66,82
23/04/2024	171.019	1,50%	66,29	66,27	67,115	66,84
22/04/2024	204.567	0,72%	65,41	65,28	66,08	65,85
19/04/2024	193.937	-0,09%	65,21	65,33	65,85	65,38
18/04/2024	190.069	1,32%	65,21	64,93	65,475	65,44
17/04/2024	148.211	1,69%	65,135	63,9913	64,725	64,59
16/04/2024	258.006	-1,54%	65,135	63,3421	64,0002	63,52
15/04/2024	141.767	-0,75%	65,135	64,4101	66,08	64,51
12/04/2024	194.164	0,53%	65,25	64,9101	66,08	65,00
11/04/2024	126.845	-0,32%	66,37	64,204	65,27	64,66
10/04/2024	140.688	-2,85%	66,37	64,68	65,95	64,87
09/04/2024	119.354	0,32%	66,37	66,3181	66,96	66,77
08/04/2024	182.038	0,35%	66,37	66,32	67,00	66,56
05/04/2024	184.118	-2,76%	66,66	66,0127	66,8799	66,33
04/04/2024	124.906	0,06%	68,02	67,9101	68,93	68,20
03/04/2024	120.433	0,21%	68,02	67,63	68,42	68,16
02/04/2024	145.950	0,28%	68,03	68,00	68,54	68,02
01/04/2024	124.745	-0,57%	67,94	67,35	68,08	67,83
28/03/2024	117.962	0,58%	68,03	67,97	68,38	68,22
27/03/2024	154.292	1,01%	67,895	67,12	67,88	67,83
26/03/2024	163.599	-1,22%	67,895	67,12	67,975	67,15
25/03/2024	250.407	-0,03%	68,21	67,94	68,39	67,98
22/03/2024	115.142	0,12%	67,82	67,69	68,32	68,00
21/03/2024	123.294	-0,89%	67,82	67,88	68,9447	67,92
20/03/2024	129.639	1,84%	67,82	67,70	68,55	68,53
19/03/2024	90.862	0,12%	67,56	67,04	67,44	67,29
18/03/2024	116.747	-1,00%	67,56	67,13	67,63	67,21
15/03/2024	123.591	0,65%	67,87	67,41	67,919	67,89
14/03/2024	99.521	-0,22%	67,87	67,08	67,92	67,45
13/03/2024	108.567	0,16%	68,13	67,60	68,16	67,60
12/03/2024	168.269	-1,60%	68,13	67,085	68,16	67,49
11/03/2024	105.720	-0,29%	68,66	68,29	68,80	68,60
08/03/2024	220.110	0,12%	68,73	68,5871	69,03	68,80
07/03/2024	119.893	0,44%	69,00	68,4544	68,9299	68,72
06/03/2024	137.702	0,99%	68,585	68,13	68,87	68,42
05/03/2024	195.640	0,40%	67,82	67,675	68,505	67,75
04/03/2024	169.097	1,43%	66,455	66,36	67,575	67,48
01/03/2024	130.995	-0,14%	66,455	65,875	66,70	66,57
29/02/2024	154.247	0,88%	67,07	66,55	67,375	66,66
28/02/2024	164.439	-0,45%	65,91	65,81	66,23	66,08