National Grid PLC (NGLN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
09/05/2024 10.182 0,34% 1.105,00 1.104,00 1.105,50 1.104,50
08/05/2024 1.154.319 0,48% 1.100,00 1.095,75 1.104,00 1.100,75
07/05/2024 920.427 2,00% 1.093,00 1.084,25 1.098,00 1.095,50
06/05/2024 0 0,00% 1.074,00 1.074,00 1.074,00 1.074,00
03/05/2024 0 1,75% 1.074,00 1.074,00 1.074,00 1.074,00
02/05/2024 1.028.028 0,38% 1.056,00 1.056,00 1.069,50 1.059,50
01/05/2024 432.034 0,72% 1.053,00 1.053,00 1.058,25 1.055,50
30/04/2024 1.092.120 -0,66% 1.056,00 1.045,25 1.061,00 1.048,00
29/04/2024 751.565 0,57% 1.048,00 1.048,00 1.060,50 1.055,00
26/04/2024 755.904 0,10% 1.052,50 1.047,00 1.055,00 1.049,00
25/04/2024 4.419.514 -0,81% 1.055,00 1.041,00 1.062,50 1.047,00
24/04/2024 874.861 -0,50% 1.060,50 1.050,50 1.060,50 1.053,75
23/04/2024 1.068.349 0,81% 1.052,50 1.049,50 1.063,50 1.059,00
22/04/2024 2.208.087 0,89% 1.048,50 1.038,75 1.051,50 1.050,50
19/04/2024 1.348.860 0,85% 1.034,50 1.028,00 1.043,00 1.041,25
18/04/2024 1.270.194 1,88% 1.035,00 1.027,25 1.043,50 1.032,50
17/04/2024 1.457.689 0,55% 1.002,50 1.000,50 1.017,00 1.013,50
16/04/2024 785.006 -1,73% 1.019,00 1.001,00 1.024,00 1.008,00
15/04/2024 854.527 -0,94% 1.036,00 1.024,25 1.037,50 1.025,75
12/04/2024 1.171.137 2,22% 1.018,00 1.018,00 1.044,00 1.035,50
11/04/2024 1.322.961 -0,74% 1.016,50 1.010,50 1.025,50 1.013,00
10/04/2024 1.054.647 -1,21% 1.042,00 1.017,00 1.043,00 1.020,50
09/04/2024 715.758 -0,51% 1.036,00 1.030,00 1.039,00 1.033,00
08/04/2024 867.491 0,56% 1.035,00 1.030,75 1.040,75 1.038,25
05/04/2024 900.125 -3,77% 1.064,50 1.032,00 1.064,50 1.032,50
04/04/2024 545.121 0,23% 1.067,50 1.065,00 1.078,25 1.073,00
03/04/2024 882.099 -0,19% 1.068,00 1.060,50 1.071,25 1.070,50
02/04/2024 855.446 0,59% 1.084,50 1.064,00 1.084,50 1.072,50
01/04/2024 0 0,47% 1.066,00 1.066,00 1.066,00 1.066,00
28/03/2024 1.567.467 0,50% 1.064,50 1.059,50 1.070,50 1.066,25
27/03/2024 1.208.376 0,14% 1.057,00 1.040,00 1.063,75 1.061,00
26/03/2024 1.013.868 -0,82% 1.065,25 1.057,00 1.071,50 1.059,50
25/03/2024 683.779 0,05% 1.066,50 1.061,25 1.070,00 1.068,25
22/03/2024 956.656 0,54% 1.062,00 1.053,50 1.069,50 1.067,75
21/03/2024 1.216.868 0,40% 1.055,50 1.055,50 1.071,00 1.062,00
20/03/2024 674.194 1,37% 1.041,50 1.041,50 1.060,00 1.057,75
19/03/2024 764.097 -0,07% 1.039,00 1.033,50 1.046,50 1.043,50
18/03/2024 771.692 -0,52% 1.046,00 1.039,50 1.050,00 1.044,25
15/03/2024 828.272 0,79% 1.045,00 1.040,50 1.052,75 1.049,75
14/03/2024 1.165.360 -0,41% 1.041,00 1.039,75 1.053,00 1.041,50
13/03/2024 1.029.939 0,80% 1.043,00 1.039,25 1.051,00 1.045,75
12/03/2024 748.729 -1,75% 1.054,50 1.037,00 1.059,25 1.037,50
11/03/2024 876.877 0,38% 1.051,00 1.045,50 1.056,00 1.056,00
08/03/2024 1.642.445 -0,54% 1.053,50 1.046,75 1.058,00 1.052,00
07/03/2024 986.401 0,21% 1.058,00 1.055,00 1.066,50 1.057,75
06/03/2024 1.378.804 -0,28% 1.050,00 1.050,00 1.067,00 1.055,50
05/03/2024 948.354 2,07% 1.046,00 1.038,00 1.060,00 1.058,50
04/03/2024 814.208 0,27% 1.036,25 1.030,50 1.039,50 1.037,00
01/03/2024 660.552 -0,63% 1.039,50 1.028,50 1.047,25 1.034,25
29/02/2024 952.910 1,24% 1.032,00 1.032,00 1.048,50 1.040,75
28/02/2024 802.143 -0,02% 1.035,00 1.024,25 1.038,50 1.028,00
27/02/2024 540.213 0,66% 1.020,00 1.020,00 1.030,00 1.028,25
26/02/2024 996.108 -1,50% 1.034,50 1.021,00 1.036,00 1.021,50
23/02/2024 730.351 1,00% 1.028,50 1.024,00 1.040,00 1.037,00
22/02/2024 772.619 -1,08% 1.040,50 1.023,75 1.041,50 1.026,75
21/02/2024 883.418 -0,10% 1.039,00 1.035,50 1.044,00 1.038,00
20/02/2024 1.129.983 1,49% 1.022,50 1.019,50 1.041,50 1.039,00
19/02/2024 788.466 0,74% 1.014,50 1.014,50 1.025,00 1.023,75
16/02/2024 1.535.467 0,64% 1.013,00 1.004,50 1.017,50 1.016,25
15/02/2024 633.506 0,98% 1.006,00 1.002,00 1.017,50 1.009,75
14/02/2024 761.039 0,34% 1.006,50 999,20 1.010,75 1.000,00
13/02/2024 1.386.203 -0,69% 1.005,50 996,20 1.012,25 996,60
12/02/2024 1.067.893 0,45% 1.001,00 993,60 1.005,75 1.003,50
09/02/2024 1.282.481 -1,53% 1.007,00 998,60 1.013,50 999,00
08/02/2024 852.233 -2,05% 1.034,00 1.014,25 1.036,00 1.014,50
07/02/2024 792.455 -0,36% 1.040,50 1.034,50 1.043,50 1.035,75
06/02/2024 1.300.621 -0,50% 1.050,50 1.026,50 1.055,00 1.039,50
05/02/2024 1.532.466 0,41% 1.067,50 1.043,50 1.076,00 1.044,75
02/02/2024 934.254 -0,72% 1.064,00 1.039,75 1.065,25 1.040,50
01/02/2024 1.297.293 -0,95% 1.049,00 1.045,50 1.056,25 1.048,00
31/01/2024 935.352 1,03% 1.050,00 1.045,50 1.060,00 1.058,00
30/01/2024 729.447 0,02% 1.046,00 1.041,00 1.052,00 1.047,25
29/01/2024 938.344 0,41% 1.047,50 1.042,00 1.060,50 1.047,00
26/01/2024 1.608.346 1,68% 1.032,00 1.031,00 1.043,00 1.042,75
25/01/2024 798.314 -1,01% 1.030,00 1.024,00 1.033,00 1.025,50
24/01/2024 1.485.975 0,53% 1.038,50 1.034,25 1.045,50 1.036,00
23/01/2024 1.066.635 -0,29% 1.032,50 1.023,50 1.033,00 1.030,50
22/01/2024 852.965 0,81% 1.029,00 1.022,75 1.036,00 1.033,50
19/01/2024 1.027.576 0,10% 1.027,00 1.022,50 1.030,00 1.025,25
18/01/2024 1.415.088 -0,80% 1.029,50 1.018,50 1.030,00 1.024,25
17/01/2024 1.611.586 -3,10% 1.053,00 1.026,75 1.053,00 1.032,50
16/01/2024 746.502 -0,30% 1.066,50 1.062,00 1.069,00 1.065,50
15/01/2024 678.944 0,52% 1.069,50 1.065,25 1.073,50 1.068,75
12/01/2024 672.200 0,64% 1.059,00 1.059,00 1.069,50 1.063,25
11/01/2024 872.507 -1,12% 1.070,00 1.055,50 1.076,50 1.056,50
10/01/2024 406.899 -0,37% 1.067,50 1.063,75 1.073,00 1.068,50
09/01/2024 853.535 0,47% 1.066,00 1.066,00 1.073,50 1.072,50
08/01/2024 691.143 -0,51% 1.071,50 1.065,50 1.073,50 1.067,50
05/01/2024 963.831 -0,46% 1.073,50 1.064,50 1.079,00 1.073,00
04/01/2024 1.112.117 1,55% 1.064,00 1.063,50 1.079,00 1.078,00
03/01/2024 1.058.769 0,62% 1.060,00 1.052,50 1.065,00 1.061,50
02/01/2024 651.625 -0,47% 1.058,50 1.052,50 1.064,00 1.055,00
29/12/2023 155.100 0,19% 1.061,50 1.059,00 1.063,50 1.060,00
28/12/2023 676.321 -0,24% 1.063,00 1.057,00 1.064,00 1.058,00
27/12/2023 694.187 -0,24% 1.063,00 1.057,25 1.065,00 1.060,50
26/12/2023 343.162 0,14% 1.062,00 1.058,00 1.067,50 1.063,00
22/12/2023 343.162 0,14% 1.062,00 1.058,00 1.067,50 1.063,00
21/12/2023 872.969 -0,38% 1.062,50 1.059,50 1.065,50 1.061,50
20/12/2023 1.068.873 0,85% 1.063,00 1.058,00 1.068,75 1.065,50
19/12/2023 871.501 0,43% 1.052,50 1.050,00 1.058,50 1.056,50
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2024

Outlook 2024
Invista no seu conhecimento

Fale Connosco