BiG | O banco que entende os seus valores.

National Grid PLC Spon ADR (NGG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2025	217.950	0,08%	72,66	72,38	73,78	73,63
21/05/2025	179.787	0,20%	73,56	73,34	73,96	73,57
20/05/2025	139.555	1,37%	72,57	72,49	73,45	73,42
19/05/2025	227.862	1,61%	70,89	70,74	72,46	72,43
16/05/2025	159.889	1,78%	69,80	69,78	71,35	71,28
15/05/2025	244.297	3,86%	70,18	69,43	70,27	70,03
14/05/2025	375.483	-0,15%	67,78	67,29	67,91	67,43
13/05/2025	252.981	0,00%	67,88	67,10	67,99	67,53
12/05/2025	162.240	-4,47%	67,95	67,38	68,39	67,53
09/05/2025	111.496	0,73%	70,60	70,39	70,83	70,69
08/05/2025	148.809	-3,29%	71,94	70,06	71,94	70,18
07/05/2025	103.480	0,37%	72,24	72,21	72,75	72,57
06/05/2025	127.987	0,64%	72,64	72,25	72,70	72,30
05/05/2025	361.294	0,22%	71,59	71,18	71,93	71,84
02/05/2025	514.742	0,04%	71,92	71,34	72,00	71,68
01/05/2025	963.722	-1,85%	72,25	71,60	72,61	71,65
30/04/2025	951.960	-0,05%	73,07	72,46	73,265	73,00
29/04/2025	691.291	0,26%	72,64	72,64	73,37	73,04
28/04/2025	862.610	1,12%	72,16	71,79	72,87	72,85
25/04/2025	548.261	-0,30%	72,11	71,63	72,285	72,04
24/04/2025	887.358	0,77%	71,91	71,56	72,44	72,26
23/04/2025	1.195.916	-3,55%	71,71	71,09	71,975	71,71
22/04/2025	1.467.761	1,99%	73,58	73,58	74,82	74,35
21/04/2025	962.595	1,10%	71,78	71,6425	72,97	72,90
17/04/2025	1.525.792	0,88%	71,98	71,96	73,087	72,11
16/04/2025	1.472.387	0,70%	71,40	71,268	72,07	71,48
15/04/2025	1.700.049	2,29%	70,00	69,78	71,425	70,98
14/04/2025	995.665	1,95%	67,80	67,65	69,49	69,39
11/04/2025	962.817	3,77%	66,80	66,26	68,20	68,06
10/04/2025	1.089.001	0,58%	65,05	64,31	66,0532	65,59
09/04/2025	1.628.560	3,94%	63,24	62,23	65,61	65,21
08/04/2025	856.115	-0,25%	63,83	62,29	64,22	62,74
07/04/2025	1.507.292	-4,60%	62,99	62,13	64,44	62,90
04/04/2025	2.145.150	-4,99%	69,50	65,55	69,6387	65,93
03/04/2025	1.056.947	5,49%	70,30	69,17	70,43	69,39
02/04/2025	352.962	0,00%	66,02	65,48	66,12	65,78
01/04/2025	588.333	0,26%	65,31	64,905	65,94	65,78
31/03/2025	422.642	0,06%	65,39	65,20	65,80	65,61
28/03/2025	839.713	2,57%	65,63	65,44	65,93	65,57
27/03/2025	407.778	0,57%	63,67	63,67	64,16	63,93
26/03/2025	357.013	0,92%	63,11	63,07	63,66	63,57
25/03/2025	456.509	0,24%	63,50	62,785	63,61	62,99
24/03/2025	352.516	-1,58%	63,31	62,76	63,66	62,84
21/03/2025	697.516	-1,89%	64,15	63,57	64,54	63,85
20/03/2025	615.267	1,99%	64,67	64,63	65,25	65,08
19/03/2025	523.595	0,00%	63,59	63,41	63,89	63,81
18/03/2025	405.200	-0,51%	63,85	63,48	64,03	63,81
17/03/2025	572.324	1,47%	63,72	63,71	64,3686	64,14
14/03/2025	660.316	1,43%	62,26	62,0803	63,27	63,21
13/03/2025	541.080	0,10%	61,94	61,85	62,46	62,32
12/03/2025	600.511	0,02%	61,66	61,48	62,47	62,26
11/03/2025	696.028	0,18%	62,89	61,895	63,00	62,25
10/03/2025	620.068	2,15%	62,04	61,65	62,725	62,14
07/03/2025	400.161	2,34%	60,14	60,1321	60,985	60,83
06/03/2025	692.005	-2,38%	59,43	59,351	59,99	59,44
05/03/2025	455.961	-2,37%	60,59	60,39	61,04	60,89
04/03/2025	917.474	1,05%	62,59	62,25	62,935	62,37
03/03/2025	691.743	-0,66%	61,34	61,30	61,9636	61,72
28/02/2025	395.497	1,07%	62,11	61,575	62,25	62,13
27/02/2025	689.098	-1,74%	62,05	61,39	62,065	61,47
26/02/2025	632.470	-0,27%	62,62	62,34	62,86	62,56
25/02/2025	762.173	0,87%	62,68	62,47	63,01	62,73
24/02/2025	570.161	1,44%	62,23	61,8301	62,60	62,19
21/02/2025	653.394	0,34%	60,97	60,8106	61,47	61,31
20/02/2025	463.928	0,11%	60,51	60,44	61,18	61,10
19/02/2025	442.121	1,08%	60,34	60,21	61,0549	61,03
18/02/2025	691.252	-0,58%	60,26	60,06	60,49	60,38
17/02/2025	511.377	0,00%	61,16	60,705	61,32	60,73
14/02/2025	93.357	-0,88%	61,16	60,705	61,29	60,73
13/02/2025	104.422	1,14%	60,60	60,37	61,37	61,27
12/02/2025	184.568	-1,46%	60,19	60,01	60,66	60,58
11/02/2025	117.245	-0,02%	61,33	60,72	61,49	61,48
10/02/2025	140.080	-0,08%	61,12	60,98	61,49	61,49
07/02/2025	63.369	-0,21%	61,71	61,44	61,885	61,54
06/02/2025	88.953	-1,60%	62,37	61,45	62,37	61,67
05/02/2025	89.782	1,31%	62,59	62,38	63,06	62,67
04/02/2025	140.957	-0,24%	61,67	61,41	62,24	61,86
03/02/2025	111.709	0,99%	61,23	61,20	62,18	62,01
31/01/2025	109.233	-0,55%	61,80	61,255	61,80	61,40
30/01/2025	107.589	1,60%	61,39	61,25	61,93	61,74
29/01/2025	151.288	-0,51%	60,92	60,72	61,16	60,77
28/01/2025	131.036	-0,68%	61,62	60,99	61,73	61,08
27/01/2025	146.522	2,02%	61,50	60,59	61,60	61,50
24/01/2025	170.317	-0,71%	60,07	59,99	60,59	60,28
23/01/2025	131.974	1,10%	60,43	60,16	60,84	60,71
22/01/2025	252.121	-2,50%	60,56	60,02	60,59	60,05
21/01/2025	284.155	3,46%	60,19	60,10	61,87	61,59
20/01/2025	167.271	0,00%	59,21	59,09	59,63	59,53
17/01/2025	167.271	0,64%	59,21	59,09	59,63	59,53
16/01/2025	222.728	2,69%	57,39	57,35	59,33	59,15
15/01/2025	136.666	2,36%	57,80	57,47	57,90	57,60
14/01/2025	226.570	-0,28%	56,01	55,82	56,34	56,27
13/01/2025	174.937	0,53%	56,09	55,87	56,56	56,43
10/01/2025	195.462	-3,19%	56,71	56,05	56,84	56,13
09/01/2025	192.934	-1,88%	57,40	57,16	58,02	57,98
08/01/2025	133.902	-1,06%	57,40	57,17	58,03	57,98
07/01/2025	111.512	-0,46%	59,15	58,55	59,28	58,60
06/01/2025	154.990	-0,47%	58,76	58,51	59,30	58,87
03/01/2025	74.532	-0,66%	59,50	59,14	59,50	59,15
02/01/2025	169.425	0,20%	59,69	59,50	59,86	59,54