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 > >>
06-10-2023	281.248	-0,05%	57,09	56,6818	58,76	58,69
05-10-2023	261.104	0,98%	58,44	58,11	58,92	58,72
04-10-2023	191.625	1,04%	58,44	57,36	58,51	58,15
03-10-2023	268.749	-1,13%	57,13	56,405	57,68	57,55
02-10-2023	229.897	-3,99%	59,815	57,97	60,03	58,21
29-09-2023	187.842	1,41%	61,18	60,2738	61,27	60,63
28-09-2023	347.958	-1,01%	61,05	59,75	60,45	59,79
27-09-2023	195.928	-1,87%	61,05	60,2679	61,09	60,40
26-09-2023	142.958	-1,38%	62,37	61,48	62,40	61,55
25-09-2023	277.326	-1,50%	61,93	61,80	62,55	62,41
22-09-2023	122.130	-0,92%	64,31	63,35	63,91	63,36
21-09-2023	123.059	-1,02%	64,68	63,89	64,47	63,95
20-09-2023	112.700	1,49%	64,68	64,4701	65,24	64,61
19-09-2023	127.644	-0,62%	64,00	63,66	64,26	63,66
18-09-2023	122.385	-0,27%	64,16	63,77	64,30	64,06
15-09-2023	149.167	-0,91%	64,61	64,22	65,08	64,23
14-09-2023	136.052	1,90%	63,99	64,10	64,92	64,82
13-09-2023	135.595	0,40%	62,79	62,79	63,83	63,61
12-09-2023	146.246	-0,27%	63,39	63,06	63,54	63,36
11-09-2023	239.284	0,57%	62,95	63,1601	63,785	63,53
08-09-2023	132.704	0,41%	62,95	62,86	63,23	63,17
07-09-2023	158.947	2,01%	62,45	62,2501	63,06	62,91
06-09-2023	113.238	-0,11%	62,27	61,4184	61,73	61,67
05-09-2023	147.461	-1,84%	62,27	61,68	62,353	61,74
04-09-2023	159.821	-0,49%	63,415	62,55	63,415	62,90
01-09-2023	159.821	-0,49%	63,415	62,55	63,415	62,90
31-08-2023	106.414	-0,79%	64,06	63,2188	64,06	63,21
30-08-2023	257.859	0,57%	62,57	63,525	64,0999	63,71
29-08-2023	162.698	1,56%	62,57	62,4401	63,40	63,35
28-08-2023	130.866	0,34%	62,37	62,20	62,66	62,38
25-08-2023	101.323	0,83%	62,17	61,90	62,32	62,17
24-08-2023	129.161	-0,73%	61,92	61,64	62,52	61,66
23-08-2023	163.195	2,02%	61,72	61,705	62,22	62,11
22-08-2023	186.922	-0,56%	60,95	60,6438	61,10	60,88
21-08-2023	269.554	-0,24%	61,15	60,79	61,24	61,22
18-08-2023	162.400	0,81%	61,38	61,14	61,62	61,37
17-08-2023	119.421	-1,14%	61,38	60,8401	61,6072	60,88
16-08-2023	115.804	-0,24%	61,79	61,60	61,975	61,58
15-08-2023	126.872	-1,81%	62,80	61,63	62,1475	61,73
14-08-2023	132.698	-0,85%	62,80	62,39	62,99	62,87
11-08-2023	163.748	0,02%	63,37	63,1976	63,60	63,41
10-08-2023	167.807	0,36%	63,76	63,281	63,92	63,40
09-08-2023	241.268	-0,02%	62,93	62,74	63,326	63,17
08-08-2023	212.100	1,12%	62,93	62,8354	63,235	63,18
07-08-2023	214.950	-0,56%	62,67	62,2005	62,81	62,48
04-08-2023	164.886	0,22%	64,30	62,665	63,4525	62,83
03-08-2023	176.164	-2,28%	64,30	62,50	63,12	62,69
02-08-2023	168.969	-2,32%	64,30	63,955	64,56	64,15
01-08-2023	200.306	-2,54%	67,59	65,665	66,455	65,67
31-07-2023	91.333	0,36%	67,59	67,1701	67,9667	67,38
28-07-2023	114.923	-0,65%	67,70	67,01	67,85	67,14
27-07-2023	105.923	-1,69%	68,32	67,59	68,48	67,58
26-07-2023	113.577	0,20%	68,24	68,24	68,9858	68,74
25-07-2023	80.751	-0,46%	68,02	67,90	68,72	68,60
24-07-2023	121.556	0,31%	68,45	68,705	69,22	68,92
21-07-2023	150.508	-0,25%	68,45	68,33	68,91	68,71
20-07-2023	197.543	0,86%	68,35	67,97	68,94	68,88
19-07-2023	121.424	1,82%	67,33	67,9423	68,53	68,29
18-07-2023	125.869	-0,77%	67,33	66,58	67,575	67,07
17-07-2023	216.382	-0,50%	67,75	67,42	67,96	67,59
14-07-2023	146.894	0,31%	68,01	67,86	68,15	67,93
13-07-2023	114.068	1,73%	65,84	67,04	67,72	67,72
12-07-2023	175.592	2,14%	65,84	65,81	66,725	66,575
11-07-2023	147.530	1,12%	64,35	64,18	65,175	65,18
10-07-2023	149.207	-0,82%	64,85	64,26	64,85	64,46
07-07-2023	156.098	-1,34%	65,23	64,60	65,33	64,99
06-07-2023	153.064	-0,68%	65,88	65,44	65,99	65,87
05-07-2023	214.844	-1,89%	66,55	66,185	66,89	66,32
04-07-2023	126.354	-0,03%	67,28	67,21	67,63	67,31
03-07-2023	126.354	-0,03%	67,28	67,21	67,63	67,31
30-06-2023	131.760	1,72%	67,35	66,87	67,33	67,33
29-06-2023	116.336	-1,31%	67,35	65,5833	66,3899	66,19
28-06-2023	119.315	-0,74%	67,35	66,86	67,34	67,07
27-06-2023	114.256	0,75%	67,55	67,3326	67,6487	67,57
26-06-2023	137.585	0,75%	66,86	66,72	67,25	67,07
23-06-2023	129.479	-0,73%	67,14	66,54	67,38	66,57
22-06-2023	98.931	-1,09%	67,04	66,73	67,84	67,06
21-06-2023	144.691	-0,04%	67,82	66,97	67,84	67,80
20-06-2023	159.706	-0,15%	67,82	67,52	68,04	67,83
19-06-2023	226.705	1,01%	66,74	67,88	68,88	67,93
16-06-2023	226.705	1,01%	66,74	67,88	68,88	67,93
15-06-2023	131.212	1,82%	66,74	66,65	67,26	67,25
14-06-2023	150.476	-0,26%	66,32	65,84	66,60	66,05
13-06-2023	161.683	-0,20%	66,32	66,02	66,45	66,22
12-06-2023	157.100	-1,35%	66,74	66,1401	66,85	66,35
09-06-2023	147.170	0,42%	67,15	66,89	67,38	67,26
08-06-2023	151.887	0,28%	66,87	66,49	67,04	66,98
07-06-2023	167.234	-0,77%	66,87	66,45	67,004	66,79
06-06-2023	145.920	0,51%	67,22	66,89	67,47	67,31
05-06-2023	198.281	0,44%	66,53	66,53	67,44	66,97
02-06-2023	257.877	-0,71%	66,66	66,31	66,88	66,655
01-06-2023	241.256	0,17%	66,66	66,29	67,19	67,12
31-05-2023	208.382	1,01%	69,20	68,71	69,3255	69,35
30-05-2023	208.382	1,01%	69,20	68,71	69,3255	68,89
29-05-2023	230.077	0,84%	67,27	67,72	68,30	68,20
26-05-2023	230.077	0,84%	67,27	67,72	68,30	68,20
25-05-2023	189.489	-1,13%	67,27	66,94	67,745	67,63
24-05-2023	147.362	-1,72%	68,56	68,27	68,67	68,40
23-05-2023	132.066	0,26%	69,76	69,50	69,98	69,60
22-05-2023	130.236	0,14%	69,42	69,15	69,73	69,42