National Grid PLC Spon ADR (NGG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	187.375	0,14%	69,255	69,09	69,93	69,32
18/05/2023	253.943	-4,45%	70,74	68,81	70,78	69,22
17/05/2023	239.853	-0,55%	72,65	71,86	72,63	72,44
16/05/2023	169.520	-0,97%	73,61	72,84	73,89	72,84
15/05/2023	381.540	-0,90%	73,61	72,9605	73,69	73,55
12/05/2023	1.043.039	2,04%	72,98	72,95	74,48	74,22
11/05/2023	402.544	-1,03%	72,85	72,24	72,99	72,74
10/05/2023	228.687	0,55%	72,775	72,635	73,56	73,50
09/05/2023	252.288	0,23%	72,49	72,39	73,245	73,10
08/05/2023	92.095	-0,42%	73,11	72,90	73,62	72,93
05/05/2023	133.449	0,47%	72,55	72,43	73,24	73,24
04/05/2023	175.551	1,77%	72,04	72,0804	73,32	72,90
03/05/2023	127.050	0,17%	71,57	71,25	72,145	71,63
02/05/2023	135.730	-0,45%	70,62	70,55	71,53	71,51
01/05/2023	94.738	0,25%	71,59	71,411	72,16	71,83
28/04/2023	93.796	-0,17%	71,62	71,45	72,00	71,65
27/04/2023	113.557	0,99%	71,13	71,15	71,89	71,77
26/04/2023	98.495	-0,43%	71,65	71,0019	71,65	71,07
25/04/2023	116.953	0,42%	71,38	71,175	71,71	71,38
24/04/2023	138.243	-0,36%	71,00	70,70	71,18	71,08
21/04/2023	158.789	1,13%	71,46	70,74	71,635	71,34
20/04/2023	137.944	0,94%	70,46	70,17	70,69	70,54
19/04/2023	101.023	0,82%	70,06	69,78	70,43	69,88
18/04/2023	117.784	-0,23%	69,39	69,20	69,52	69,31
17/04/2023	209.751	-0,20%	69,525	69,00	69,76	69,47
14/04/2023	247.576	-3,41%	70,44	69,31	70,51	69,61
13/04/2023	130.520	0,43%	71,97	71,38	72,315	72,07
12/04/2023	130.198	0,89%	72,20	71,68	72,2799	71,76
11/04/2023	126.171	-0,18%	71,09	70,97	71,36	71,13
10/04/2023	100.139	-0,07%	70,87	70,53	71,25	71,26
06/04/2023	219.216	1,34%	71,29	70,84	71,56	71,31
05/04/2023	242.752	1,96%	70,34	70,07	70,71	70,37
04/04/2023	171.896	1,62%	68,31	68,1636	69,2822	69,02
03/04/2023	183.643	-0,10%	67,44	67,20	68,165	67,92
31/03/2023	149.203	0,86%	67,81	67,75	68,2056	67,99
30/03/2023	110.175	1,52%	66,85	66,83	67,53	67,40
29/03/2023	176.264	0,52%	65,98	65,95	66,58	66,39
28/03/2023	142.381	0,64%	65,70	65,61	66,29	66,05
27/03/2023	135.703	0,48%	65,57	65,545	65,92	65,63
24/03/2023	171.070	1,60%	64,20	64,15	65,34	65,32
23/03/2023	281.721	0,90%	64,68	63,99	65,09	64,29
22/03/2023	139.766	-0,33%	63,71	63,63	64,75	63,72
21/03/2023	117.840	-1,22%	64,82	63,39	64,87	63,93
20/03/2023	120.856	1,62%	64,54	64,27	64,96	64,72
17/03/2023	188.282	-1,42%	63,22	62,99	63,81	63,69
16/03/2023	245.353	1,62%	63,47	63,351	64,68	64,61
15/03/2023	324.561	-1,64%	63,885	62,96	64,0757	63,58
14/03/2023	181.740	0,23%	64,98	64,15	65,145	64,64
13/03/2023	235.174	3,28%	64,77	64,2001	65,12	64,49
10/03/2023	193.801	0,86%	62,20	62,40	63,82	62,44
09/03/2023	108.286	-0,24%	62,20	61,81	62,68	61,91
08/03/2023	106.149	1,69%	61,99	61,325	62,06	62,06
07/03/2023	132.893	-2,01%	61,99	60,82	62,19	61,03
06/03/2023	106.040	-0,03%	62,05	62,01	62,44	62,28
03/03/2023	116.242	0,65%	61,60	61,25	62,29	62,30
02/03/2023	108.554	0,90%	61,13	61,16	61,94	61,90
01/03/2023	147.662	-2,48%	61,48	60,95	61,55	61,35
28/02/2023	134.680	-1,75%	63,30	62,745	63,74	62,91
27/02/2023	109.684	0,99%	63,92	63,88	64,613	64,03
24/02/2023	108.215	-0,91%	63,30	63,13	63,52	63,40
23/02/2023	91.197	-0,48%	64,21	63,64	64,33	63,98
22/02/2023	122.011	-0,19%	64,50	64,18	64,96	64,29
21/02/2023	138.976	-0,12%	64,91	64,413	65,05	64,41
20/02/2023	115.371	2,45%	63,97	63,9001	64,725	64,49
17/02/2023	115.371	2,45%	63,97	63,9001	64,725	64,49
16/02/2023	113.011	-1,08%	62,82	62,27	63,29	62,95
15/02/2023	98.210	-0,92%	63,18	63,12	63,76	63,64
14/02/2023	139.180	0,79%	64,25	63,98	64,77	64,23
13/02/2023	116.201	1,64%	63,63	63,49	64,10	63,73
10/02/2023	150.166	0,84%	62,55	62,20	62,75	62,70
09/02/2023	124.784	0,44%	63,06	62,09	63,18	62,18
08/02/2023	102.122	-0,88%	62,75	61,73	62,69	61,91
07/02/2023	91.802	-0,70%	62,35	61,9566	62,7536	62,46
06/02/2023	139.435	0,90%	62,615	62,28	62,90	62,90
03/02/2023	122.584	-2,17%	63,19	62,2125	63,24	62,34
02/02/2023	121.383	-0,33%	63,68	63,36	64,2123	63,72
01/02/2023	160.697	0,25%	63,09	62,65	64,00	63,93
31/01/2023	92.487	-0,16%	63,39	63,08	63,81	63,77
30/01/2023	105.933	0,36%	63,94	63,86	64,41	63,87
27/01/2023	104.532	-0,97%	63,35	63,27	63,97	63,64
26/01/2023	109.592	-0,40%	64,21	63,88	64,25	64,26
25/01/2023	102.560	0,77%	64,02	63,92	64,545	64,52
24/01/2023	111.217	0,24%	63,69	63,275	64,06	64,03
23/01/2023	127.092	-0,78%	63,55	63,365	64,14	63,88
20/01/2023	139.356	0,20%	64,32	63,825	64,38	64,38
19/01/2023	145.795	0,77%	63,76	63,75	64,40	64,25
18/01/2023	152.457	-0,09%	64,10	63,645	64,31	63,76
17/01/2023	142.921	1,06%	63,16	63,08	64,02	63,82
16/01/2023	132.424	-0,25%	62,84	62,77	63,39	63,15
13/01/2023	132.424	-0,25%	62,84	62,77	63,39	63,15
12/01/2023	105.572	0,46%	63,45	62,73	63,66	63,31
11/01/2023	140.927	1,12%	62,41	62,38	63,02	63,02
10/01/2023	132.929	-0,88%	62,60	61,99	62,60	62,32
09/01/2023	258.080	-1,40%	62,80	62,72	63,515	62,87
06/01/2023	249.619	3,93%	61,86	61,77	63,78	63,76
05/01/2023	205.411	-1,13%	61,82	61,142	62,03	61,35
04/01/2023	295.223	2,58%	61,77	61,68	62,53	62,05
03/01/2023	193.295	0,28%	60,20	59,86	60,68	60,49
02/01/2023	105.995	-0,69%	60,63	59,87	60,685	60,32
30/12/2022	105.995	-0,69%	60,63	59,87	60,685	60,32