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 > >>
27-02-2024	108.689	1,10%	65,94	65,6167	66,41	66,38
26-02-2024	131.561	-1,47%	66,35	65,6167	66,36	65,66
23-02-2024	128.565	0,94%	66,57	66,38	66,9127	66,65
22-02-2024	180.140	-0,98%	66,58	65,61	66,32	66,03
21-02-2024	243.330	-0,05%	66,58	66,23	66,89	66,68
20-02-2024	334.184	2,48%	66,27	66,23	66,87	66,705
19-02-2024	70.530	0,00%	64,72	64,64	65,20	65,09
16-02-2024	70.530	1,67%	64,72	64,64	65,20	65,09
15-02-2024	153.427	1,22%	64,50	64,385	65,00	64,80
14-02-2024	744.446	0,50%	63,77	63,60	64,25	64,02
13-02-2024	151.972	-1,36%	64,35	63,354	64,64	63,70
12-02-2024	192.989	0,56%	63,98	63,88	64,64	64,58
09-02-2024	203.247	-1,02%	64,15	63,7701	64,52	64,22
08-02-2024	247.141	-2,38%	65,72	64,7443	65,68	64,88
07-02-2024	341.581	-0,15%	66,54	66,34	66,64	66,47
06-02-2024	1.241.489	-0,42%	66,11	65,99	66,6395	66,57
05-02-2024	790.641	-0,05%	66,72	66,47	67,03	66,85
02-02-2024	119.549	-2,48%	67,44	66,3778	67,42	66,88
01-02-2024	317.971	1,56%	67,44	67,12	68,61	68,58
31-01-2024	104.527	0,02%	67,44	67,36	68,40	67,52
30-01-2024	107.029	-0,03%	67,44	67,1071	67,73	67,51
29-01-2024	149.995	0,48%	67,17	66,95	67,69	67,54
26-01-2024	143.179	0,99%	66,97	66,93	67,40	67,23
25-01-2024	146.363	0,42%	66,41	65,925	66,57	66,56
24-01-2024	1.554.684	-0,63%	67,19	66,26	67,46	66,28
23-01-2024	1.700.279	0,48%	66,54	65,74	66,72	66,70
22-01-2024	341.637	0,53%	66,54	66,11	66,715	66,4571
19-01-2024	135.924	0,26%	66,03	65,5701	66,145	66,11
18-01-2024	159.866	-0,44%	66,03	65,56	66,07	65,94
17-01-2024	207.093	-2,69%	68,37	65,87	66,50	66,23
16-01-2024	139.013	-0,90%	68,37	67,92	68,45	68,06
15-01-2024	115.305	0,57%	68,84	68,4801	68,8999	68,68
12-01-2024	115.305	0,57%	68,84	68,4801	68,8999	68,68
11-01-2024	139.334	-0,84%	69,03	67,8001	69,07	68,29
10-01-2024	84.889	-0,04%	68,98	68,83	69,08	68,87
09-01-2024	174.856	-0,39%	68,83	68,7505	69,12	68,90
08-01-2024	159.459	-0,16%	68,97	68,8213	69,20	69,17
05-01-2024	126.689	0,44%	68,54	68,5429	69,31	69,28
04-01-2024	482.919	0,88%	68,81	68,86	69,36	68,98
03-01-2024	175.814	0,83%	67,53	67,216	68,47	68,38
02-01-2024	203.608	-0,25%	67,32	67,30	67,99	67,82
29-12-2023	96.129	-0,32%	68,01	67,64	68,08	67,99
28-12-2023	98.955	-0,39%	68,31	68,105	68,55	68,21
27-12-2023	123.641	-0,60%	68,13	68,09	68,6001	68,48
26-12-2023	101.167	0,39%	68,39	68,36	69,00	68,89
22-12-2023	134.107	0,65%	68,53	68,272	69,095	68,62
21-12-2023	162.632	1,26%	67,90	67,555	68,17	68,18
20-12-2023	156.575	-0,71%	67,89	67,33	68,27	67,33
19-12-2023	146.493	0,98%	67,66	66,98	68,09	67,81
18-12-2023	169.964	-0,99%	67,75	66,98	67,84	67,15
15-12-2023	211.355	-2,12%	69,82	67,67	68,43	67,82
14-12-2023	178.240	-0,01%	69,82	69,18	69,95	69,29
13-12-2023	286.098	3,51%	67,73	67,405	69,36	69,30
12-12-2023	597.243	-1,21%	67,40	66,63	67,865	66,95
11-12-2023	185.659	0,45%	67,40	67,34	67,865	67,77
08-12-2023	154.832	-0,50%	67,25	67,07	67,58	67,47
07-12-2023	166.660	1,01%	68,02	67,7885	68,25	67,81
06-12-2023	162.632	1,34%	66,24	66,80	67,28	67,13
05-12-2023	279.915	0,05%	65,94	66,00	66,42	66,24
04-12-2023	196.430	-0,94%	65,94	66,12	66,68	66,21
01-12-2023	155.791	1,26%	65,94	65,94	66,92	66,84
30-11-2023	204.225	0,15%	65,685	65,445	66,24	66,01
29-11-2023	187.885	0,32%	66,10	65,685	66,215	65,91
28-11-2023	293.349	0,44%	65,68	65,55	66,35	65,70
27-11-2023	213.941	0,68%	64,40	64,56	65,51	65,41
24-11-2023	231.587	-0,64%	64,40	64,29	65,00	64,09
23-11-2023	223.227	1,27%	64,87	64,0903	64,95	65,22
22-11-2023	223.112	0,16%	64,87	64,0903	64,95	64,50
21-11-2023	531.730	0,61%	65,68	65,52	66,13	65,59
20-11-2023	879.037	1,20%	64,14	63,88	65,29	65,19
17-11-2023	572.104	1,81%	63,85	63,58	64,74	64,5898
16-11-2023	178.220	2,37%	63,19	63,10	63,65	63,44
15-11-2023	122.035	-1,10%	62,16	61,95	62,52	61,97
14-11-2023	153.278	2,98%	61,11	60,74	62,6907	62,66
13-11-2023	250.042	-0,21%	61,11	60,74	61,1699	60,85
10-11-2023	196.597	0,84%	61,09	60,37	61,09	60,98
09-11-2023	162.134	-0,38%	61,09	60,416	61,31	60,47
08-11-2023	166.240	-1,29%	61,81	60,1104	60,72	60,70
07-11-2023	155.242	-0,41%	61,87	61,3431	61,87	61,49
06-11-2023	175.951	-0,61%	61,87	61,40	61,99	61,74
03-11-2023	186.224	0,57%	63,09	62,07	63,19	62,13
02-11-2023	179.445	1,18%	61,74	61,475	61,94	61,78
01-11-2023	189.859	1,51%	59,80	60,2104	61,20	61,06
31-10-2023	168.369	-0,12%	59,80	59,5645	60,1913	60,15
30-10-2023	170.673	0,57%	60,43	59,73	60,74	60,22
27-10-2023	324.193	-0,75%	60,93	59,7575	60,92	59,92
26-10-2023	202.181	1,28%	60,90	60,2405	61,08	60,37
25-10-2023	170.133	-0,25%	59,68	59,4412	60,16	59,61
24-10-2023	216.904	1,50%	59,39	59,3445	59,87	59,76
23-10-2023	177.368	-0,03%	58,47	58,19	59,2928	58,88
20-10-2023	202.666	-0,91%	59,20	58,85	59,506	58,90
19-10-2023	331.627	-0,30%	59,71	59,31	60,07	59,44
18-10-2023	156.855	-0,96%	60,44	59,51	60,58	59,62
17-10-2023	177.659	-0,27%	60,41	59,9338	60,58	60,20
16-10-2023	129.181	0,08%	60,09	59,75	60,58	60,36
13-10-2023	210.032	1,40%	60,20	60,05	60,27	60,31
12-10-2023	243.974	-2,16%	60,20	59,13	60,27	59,48
11-10-2023	196.411	0,90%	60,64	60,25	60,87	60,79
10-10-2023	210.593	1,88%	59,91	59,72	60,335	60,25
09-10-2023	244.925	0,77%	58,65	58,31	59,12	59,14