National Grid PLC (NGLN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2024 1.436.951 0,51% 935,40 930,60 943,20 938,60
17/07/2024 1.294.357 0,80% 923,40 923,20 936,20 933,80
16/07/2024 1.072.965 -0,47% 925,40 921,20 933,10 926,40
15/07/2024 1.088.513 -2,19% 946,00 930,60 948,00 930,80
12/07/2024 1.567.784 -0,81% 966,00 942,40 967,80 951,60
11/07/2024 1.882.591 2,00% 943,60 941,50 969,20 959,40
10/07/2024 2.247.541 1,34% 932,30 932,30 944,80 940,60
09/07/2024 2.252.401 -0,15% 936,90 926,80 943,40 928,20
08/07/2024 1.999.394 0,37% 925,80 922,00 935,20 929,60
05/07/2024 2.699.869 0,74% 923,60 918,80 930,10 926,20
04/07/2024 1.559.922 1,08% 913,00 908,60 919,60 919,40
03/07/2024 2.215.025 1,88% 894,00 893,40 913,00 909,60
02/07/2024 3.182.976 0,50% 887,80 887,40 899,60 892,80
01/07/2024 2.158.333 0,41% 895,00 887,80 897,60 888,40
28/06/2024 1.787.711 0,41% 884,40 881,20 891,10 884,80
27/06/2024 2.295.575 -1,08% 890,00 875,60 892,20 881,20
26/06/2024 1.713.344 -0,65% 897,40 883,20 898,60 890,80
25/06/2024 2.400.677 0,63% 895,20 893,00 901,40 896,60
24/06/2024 2.139.668 -1,22% 896,00 886,60 901,20 891,00
21/06/2024 1.870.622 -0,13% 908,40 900,60 909,40 902,00
20/06/2024 2.566.485 0,65% 902,60 895,20 906,20 903,20
19/06/2024 3.368.162 0,49% 888,80 888,60 898,40 897,40
18/06/2024 4.406.673 1,87% 878,80 877,80 893,20 893,00
17/06/2024 2.001.425 -0,93% 885,20 871,70 885,20 876,60
14/06/2024 3.588.312 1,45% 871,60 869,20 886,30 884,80
13/06/2024 4.516.736 -0,50% 870,50 866,10 882,70 872,20
12/06/2024 4.747.543 1,27% 865,00 859,80 891,00 876,60
11/06/2024 2.864.473 -1,19% 878,00 861,40 883,60 865,60
10/06/2024 2.503.182 0,28% 866,60 862,00 881,00 876,00
07/06/2024 2.655.704 1,02% 868,20 863,40 877,60 873,60
06/06/2024 5.480.357 -4,21% 862,00 858,00 876,60 864,80
05/06/2024 4.547.398 -0,97% 914,80 899,00 915,00 902,80
04/06/2024 4.387.818 2,82% 888,20 884,80 913,40 911,60
03/06/2024 7.258.350 0,57% 905,20 882,60 906,60 886,60
31/05/2024 9.145.752 5,33% 851,00 849,00 885,20 881,60
30/05/2024 6.871.032 0,29% 837,80 826,60 845,00 837,00
29/05/2024 7.437.904 -4,66% 862,60 830,20 867,00 834,60
28/05/2024 6.861.523 -2,45% 897,20 874,60 901,70 875,40
27/05/2024 0 0,00% 889,40 889,40 889,40 889,40
24/05/2024 0 -21,05% 889,40 889,40 889,40 889,40
23/05/2024 7.004.331 -11,23% 1.055,50 989,20 1.058,50 1.000,00
22/05/2024 1.084.416 0,09% 1.121,00 1.113,00 1.127,00 1.126,50
21/05/2024 938.412 -0,44% 1.120,00 1.112,00 1.130,00 1.125,50
20/05/2024 547.116 -0,27% 1.131,50 1.129,50 1.141,50 1.130,50
17/05/2024 935.726 -0,66% 1.141,50 1.132,50 1.145,50 1.133,50
16/05/2024 925.539 0,40% 1.135,50 1.133,75 1.144,00 1.141,00
15/05/2024 936.714 1,47% 1.124,00 1.124,00 1.140,50 1.136,50
14/05/2024 632.319 0,49% 1.112,50 1.108,00 1.128,00 1.120,00
13/05/2024 777.838 -0,20% 1.122,00 1.114,00 1.127,50 1.114,50
10/05/2024 767.973 0,50% 1.114,50 1.114,50 1.128,00 1.116,75
09/05/2024 959.359 0,95% 1.105,00 1.100,50 1.113,25 1.111,25
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
Ajuda

Pesquisa de títulos

Fale Connosco