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 >
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
31/12/2024	83.907	0,35%	59,29	59,21	59,66	59,42
30/12/2024	140.386	-0,17%	59,15	58,95	59,31	59,21
27/12/2024	165.377	0,66%	58,68	58,68	59,52	59,31
26/12/2024	115.344	0,10%	58,64	58,64	59,06	58,92
24/12/2024	51.497	-0,27%	58,65	58,61	58,94	58,86
23/12/2024	176.813	0,89%	58,79	58,55	59,02	59,02
20/12/2024	174.541	1,42%	57,96	57,96	58,89	58,50
19/12/2024	136.224	-0,16%	57,81	57,68	58,21	57,68
18/12/2024	143.139	-2,74%	58,94	57,77	59,08	57,77
17/12/2024	159.629	1,04%	59,30	59,23	59,98	59,40
16/12/2024	147.835	-1,41%	59,46	58,76	59,81	58,79
13/12/2024	127.720	0,27%	59,87	59,59	59,90	59,63
12/12/2024	117.225	-1,00%	59,97	59,45	60,27	59,47
11/12/2024	120.938	-1,43%	60,74	60,065	60,85	60,07
10/12/2024	98.473	-1,04%	61,26	60,80	61,35	60,94
09/12/2024	131.810	0,49%	61,93	61,57	62,18	61,58
06/12/2024	86.125	-1,73%	62,19	61,22	62,21	61,28
05/12/2024	83.886	0,31%	62,41	62,32	62,63	62,36
04/12/2024	123.289	-1,27%	62,40	62,125	62,59	62,17
03/12/2024	99.273	-0,65%	63,57	62,94	63,63	62,97
02/12/2024	146.646	-0,47%	63,84	63,09	63,95	63,38
29/11/2024	78.486	0,55%	63,66	63,60	63,82	63,68
28/11/2024	213.176	-0,47%	63,03	62,94	63,632	63,33
27/11/2024	108.682	0,80%	63,10	62,94	63,63	63,33
26/11/2024	241.054	-0,68%	63,11	62,49	63,14	62,83
25/11/2024	139.564	0,24%	63,28	62,99	63,46	63,26
22/11/2024	219.985	0,02%	63,37	62,94	63,53	63,11
21/11/2024	167.700	-0,27%	63,10	62,52	63,14	63,10
20/11/2024	112.220	-0,49%	63,20	62,92	63,285	63,27
19/11/2024	178.163	1,08%	63,26	63,06	63,72	63,58
18/11/2024	124.094	0,24%	62,15	62,10	62,92	62,90
15/11/2024	127.020	0,61%	62,34	62,34	62,76	62,75
14/11/2024	104.627	0,40%	62,48	62,23	62,76	62,37
13/11/2024	244.788	-1,24%	62,54	61,93	62,57	62,12
12/11/2024	177.782	-1,93%	63,58	62,80	63,58	62,90
11/11/2024	80.698	0,31%	64,20	63,90	64,58	64,14
08/11/2024	114.856	-0,56%	63,76	63,585	64,23	63,94
07/11/2024	110.453	0,28%	64,66	63,74	64,67	64,30
06/11/2024	113.807	-2,06%	63,40	63,37	64,27	64,12
05/11/2024	84.248	1,58%	65,01	64,91	65,53	65,47
04/11/2024	115.974	0,30%	64,91	64,17	65,22	64,45
01/11/2024	169.133	1,05%	64,88	64,16	64,93	64,26
31/10/2024	150.390	-2,27%	63,90	63,38	63,96	63,59
30/10/2024	114.251	-0,08%	65,65	64,95	65,88	65,07
29/10/2024	99.795	-1,33%	65,41	64,95	65,45	65,12
28/10/2024	103.819	0,99%	66,09	65,88	66,43	66,00
25/10/2024	121.613	-1,49%	65,92	65,23	65,92	65,35
24/10/2024	85.642	-0,15%	66,90	66,03	67,00	66,34