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 >
29/12/2022	143.620	1,35%	60,36	60,3299	60,9382	60,74
28/12/2022	169.311	-1,24%	60,81	59,90	61,11	59,93
27/12/2022	120.062	-0,26%	60,49	60,00	60,73	60,68
23/12/2022	49.143	0,41%	60,08	60,03	60,7118	60,5699
22/12/2022	146.511	-0,64%	60,05	59,4892	60,34	60,32
21/12/2022	211.673	0,10%	60,34	60,29	60,7648	60,71
20/12/2022	164.824	0,23%	60,21	60,14	60,81	60,65
19/12/2022	209.173	-0,36%	60,93	60,305	61,11	60,51
16/12/2022	213.595	-2,35%	60,75	60,312	61,04	60,73
15/12/2022	215.139	-1,51%	63,01	62,04	63,12	62,19
14/12/2022	192.725	0,62%	63,37	62,92	63,96	63,14
13/12/2022	188.132	0,46%	63,11	62,43	63,585	62,75
12/12/2022	151.709	0,21%	62,42	62,0101	62,52	62,46
09/12/2022	201.692	-0,75%	62,39	62,30	62,86	62,33
08/12/2022	308.638	1,31%	61,99	61,87	62,99	62,80
07/12/2022	134.499	-0,34%	62,32	61,871	62,60	61,99
06/12/2022	523.119	-0,64%	62,28	61,72	62,42	62,20
05/12/2022	681.061	0,22%	62,34	62,24	62,95	62,60
02/12/2022	667.429	-0,61%	62,34	62,125	62,83	62,46
01/12/2022	1.396.064	2,01%	62,68	62,5567	63,33	62,84
30/11/2022	599.919	1,62%	60,35	60,32	61,73	61,60
29/11/2022	645.190	-0,49%	60,35	60,3014	60,93	60,62
28/11/2022	1.089.197	-1,15%	60,87	60,79	61,68	60,99
25/11/2022	469.465	0,36%	60,87	61,335	61,74	61,70
24/11/2022	964.304	2,04%	60,87	60,66	61,53	61,47
23/11/2022	964.304	2,04%	60,87	60,66	61,53	61,47
22/11/2022	688.156	0,86%	60,92	60,84	61,44	61,27
21/11/2022	780.975	0,55%	60,13	60,575	61,03	60,75
18/11/2022	677.285	1,82%	60,13	60,11	60,62	60,42
17/11/2022	718.928	-1,64%	59,50	58,8768	59,61	59,34
16/11/2022	662.987	0,96%	59,96	59,44	60,25	60,03
15/11/2022	784.037	0,53%	59,96	58,786	60,25	59,295
14/11/2022	265.417	-1,70%	59,41	58,94	59,5358	58,98
11/11/2022	216.638	-0,60%	59,09	58,24	59,48	59,41
10/11/2022	297.085	6,99%	56,02	58,25	59,71	59,57
09/11/2022	230.961	-0,91%	56,02	55,67	56,35	55,69
08/11/2022	257.256	1,83%	55,51	55,90	56,65	56,20
07/11/2022	217.606	-0,04%	55,51	54,53	55,53	55,21
04/11/2022	240.909	1,79%	53,46	54,25	55,33	55,26
03/11/2022	261.871	-3,37%	53,46	53,46	54,30	54,15
02/11/2022	210.556	-1,84%	55,49	54,91	56,21	54,96
01/11/2022	266.405	-0,53%	55,33	54,82	55,45	55,00
31/10/2022	307.002	-1,25%	54,67	54,21	54,95	54,61
28/10/2022	198.106	2,64%	53,97	54,18	55,32	55,28
27/10/2022	247.756	2,75%	53,97	53,97	54,54	54,25
26/10/2022	249.431	0,17%	54,10	53,68	54,318	53,79
25/10/2022	444.932	3,33%	52,98	52,92	54,00	53,70
24/10/2022	366.663	-0,29%	50,84	51,71	52,71	51,97
21/10/2022	181.815	-2,30%	50,84	49,76	51,101	50,92
20/10/2022	289.052	-3,47%	50,84	50,1375	50,94	50,31
19/10/2022	238.431	-0,76%	51,18	50,47	50,91	50,86
18/10/2022	299.902	-0,04%	51,18	50,81	51,44	51,34
17/10/2022	359.474	5,57%	49,95	51,04	51,97	51,36
14/10/2022	232.827	-1,34%	49,95	48,4141	49,9801	48,65
13/10/2022	362.260	4,32%	49,65	48,02	49,45	49,29
12/10/2022	266.104	-2,78%	49,65	47,225	48,05	47,26
11/10/2022	438.716	1,01%	49,65	48,59	49,97	49,97
10/10/2022	386.096	-1,75%	49,79	49,39	49,99	49,48
07/10/2022	413.792	1,06%	51,42	50,04	51,41	51,32
06/10/2022	237.843	-2,01%	52,11	50,66	52,11	50,78
05/10/2022	288.245	-2,51%	52,82	51,85	52,84	52,51
04/10/2022	396.005	1,89%	53,91	53,35	54,005	53,86
03/10/2022	326.014	2,60%	52,57	52,36	53,40	52,87
30/09/2022	339.800	-0,37%	52,28	51,525	52,59	51,53
29/09/2022	413.914	-2,16%	52,53	51,67	52,561	51,73
28/09/2022	549.259	0,59%	56,435	52,28	53,222	52,86
27/09/2022	423.630	-5,09%	56,435	51,21	53,54	51,49
26/09/2022	486.710	-4,94%	56,435	52,97	54,26	53,54
23/09/2022	304.595	-3,97%	56,435	55,72	56,46	56,32
22/09/2022	136.650	-0,20%	59,03	58,39	59,0677	58,66
21/09/2022	133.192	-0,32%	59,65	58,76	59,93	58,76
20/09/2022	204.712	-1,80%	59,48	58,69	59,59	58,95
19/09/2022	182.291	0,05%	59,52	59,38	60,105	60,02
16/09/2022	127.535	0,20%	59,74	59,73	60,19	59,97
15/09/2022	282.871	-3,08%	60,70	59,80	60,73	59,83
14/09/2022	163.768	-1,17%	61,68	61,423	62,23	61,68
13/09/2022	202.230	-1,87%	63,14	62,36	63,50	62,42
12/09/2022	191.954	1,18%	63,42	63,29	64,11	63,59
09/09/2022	143.320	1,42%	62,85	62,55	63,1233	62,85
08/09/2022	223.553	-1,13%	62,85	61,69	62,4599	61,97
07/09/2022	162.534	-0,14%	62,85	62,24	62,68	62,68
06/09/2022	215.809	0,93%	62,85	62,42	63,405	62,73
05/09/2022	155.383	-1,46%	62,52	61,975	63,16	62,15
02/09/2022	155.383	-1,46%	62,52	61,975	63,16	62,15
01/09/2022	252.229	-0,21%	62,73	62,50	63,31	63,06
31/08/2022	442.643	-4,30%	67,41	63,145	64,235	63,19
30/08/2022	454.404	-2,97%	67,41	65,88	67,53	66,02
29/08/2022	120.436	0,71%	67,44	67,19	68,33	68,04
26/08/2022	136.206	-1,40%	68,19	67,521	68,92	67,56
25/08/2022	122.198	-0,13%	68,19	67,92	68,56	68,57
24/08/2022	229.627	-0,84%	68,42	68,27	68,85	68,69
23/08/2022	335.288	-1,42%	69,235	68,93	69,60	69,27
22/08/2022	197.042	0,07%	70,45	70,15	70,69	70,24
19/08/2022	194.093	-0,85%	70,91	69,81	70,51	70,19
18/08/2022	183.372	-0,87%	70,91	70,60	71,38	70,79
17/08/2022	123.686	-0,17%	70,91	70,7127	71,58	71,41
16/08/2022	119.675	1,22%	71,22	71,14	71,78	71,56
15/08/2022	116.336	0,33%	70,605	70,27	70,81	70,67
12/08/2022	124.964	1,37%	69,92	69,79	70,469	70,42
11/08/2022	150.509	-1,12%	70,02	69,41	70,02	69,47