National Grid PLC (NGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	1.909.848	0,37%	1.070,00	1.061,25	1.080,25	1.078,50
28/04/2025	1.937.807	0,51%	1.076,75	1.064,25	1.081,75	1.074,50
25/04/2025	1.351.255	-0,60%	1.075,50	1.064,50	1.076,00	1.069,00
24/04/2025	1.554.004	0,70%	1.071,50	1.064,00	1.081,00	1.075,50
23/04/2025	3.867.391	-2,47%	1.102,50	1.057,00	1.103,50	1.068,00
22/04/2025	1.947.837	1,44%	1.077,00	1.074,00	1.096,50	1.095,00
17/04/2025	1.388.134	0,47%	1.068,00	1.063,50	1.082,25	1.079,50
16/04/2025	1.771.482	1,54%	1.070,50	1.063,00	1.074,75	1.074,50
15/04/2025	2.311.367	2,89%	1.043,00	1.037,50	1.060,00	1.058,25
14/04/2025	1.540.431	1,93%	1.024,50	1.014,50	1.031,50	1.028,50
11/04/2025	2.956.031	0,90%	1.006,00	995,80	1.020,50	1.009,00
10/04/2025	2.808.974	2,73%	994,00	972,80	1.005,75	1.000,00
09/04/2025	3.498.838	-1,78%	980,10	967,40	985,20	973,40
08/04/2025	3.769.904	2,29%	966,80	949,60	997,20	991,00
07/04/2025	5.881.283	-6,12%	1.001,50	967,00	1.012,50	968,80
04/04/2025	3.625.025	-1,85%	1.057,50	1.031,75	1.078,25	1.032,00
03/04/2025	1.846.510	4,52%	1.018,00	1.018,00	1.064,00	1.051,50
02/04/2025	1.302.307	-0,35%	1.011,00	1.005,50	1.017,25	1.006,00
01/04/2025	1.799.115	0,35%	1.010,75	999,20	1.013,00	1.009,50
31/03/2025	1.369.675	-0,25%	1.006,50	1.004,50	1.015,50	1.006,00
28/03/2025	2.022.886	2,72%	986,40	986,40	1.012,00	1.008,50
27/03/2025	1.736.719	0,29%	978,60	974,00	985,40	981,80
26/03/2025	1.203.418	1,14%	967,80	962,80	979,60	979,00
25/03/2025	822.937	0,19%	966,20	965,20	977,20	968,00
24/03/2025	1.214.484	-1,87%	976,60	962,40	984,60	966,20
21/03/2025	1.789.827	-0,85%	996,60	978,40	996,80	984,60
20/03/2025	2.255.046	2,16%	976,00	975,40	996,20	993,00
19/03/2025	1.526.415	0,21%	974,00	964,80	974,00	972,00
18/03/2025	1.342.327	-0,82%	977,40	966,00	979,80	970,00
17/03/2025	1.486.129	1,20%	973,80	967,00	980,20	978,00
14/03/2025	1.563.668	1,13%	957,20	951,00	966,80	966,40
13/03/2025	1.439.726	0,63%	954,00	948,00	960,60	955,60
12/03/2025	1.933.441	-0,34%	957,20	945,00	957,80	949,60
11/03/2025	2.423.908	-0,13%	958,00	952,00	965,60	952,80
10/03/2025	2.303.339	2,54%	930,40	929,40	961,00	954,00
07/03/2025	1.059.979	1,20%	922,00	916,20	930,60	930,40
06/03/2025	1.884.729	-1,69%	932,80	910,80	932,80	919,40
05/03/2025	3.382.931	-3,63%	954,80	929,20	956,40	935,20
04/03/2025	2.507.377	1,25%	958,80	955,20	978,00	970,40
03/03/2025	1.963.131	-1,68%	970,20	945,60	970,40	958,40
28/02/2025	1.213.054	0,91%	965,20	964,40	978,20	974,80
27/02/2025	1.380.651	-1,41%	975,60	963,20	980,20	966,00
26/02/2025	964.930	0,06%	985,60	975,40	987,20	979,80
25/02/2025	1.151.887	0,39%	975,80	972,80	981,20	979,20
24/02/2025	1.418.021	1,94%	963,60	963,00	975,70	975,40
21/02/2025	1.207.091	0,63%	950,00	944,40	956,80	956,80
20/02/2025	1.289.106	0,04%	956,30	945,60	958,10	950,80
19/02/2025	1.143.311	0,61%	943,80	942,60	952,80	950,40
18/02/2025	1.367.549	-1,30%	956,60	940,40	956,60	944,60
17/02/2025	790.062	-0,02%	953,40	952,60	958,00	957,00
14/02/2025	1.227.836	-0,48%	963,20	950,60	963,20	957,20
13/02/2025	2.725.376	0,61%	958,80	946,40	963,00	961,80
12/02/2025	1.824.775	-1,39%	969,40	949,60	972,70	956,00
11/02/2025	1.321.314	-0,87%	981,20	967,20	982,00	969,50
10/02/2025	1.082.987	-0,33%	982,20	973,40	986,60	978,00
07/02/2025	772.677	0,29%	979,80	975,20	987,60	981,20
06/02/2025	1.820.865	-1,11%	992,20	977,00	997,60	978,40
05/02/2025	1.068.008	0,49%	981,60	978,60	991,00	989,40
04/02/2025	1.399.547	0,06%	985,00	975,70	987,40	984,60
03/02/2025	1.504.512	0,16%	978,20	973,80	989,40	984,00
31/01/2025	901.856	0,43%	978,40	976,80	984,80	982,40
30/01/2025	836.059	1,10%	969,80	962,40	980,40	978,20
29/01/2025	1.342.209	-0,58%	969,60	958,80	972,80	967,60
28/01/2025	1.477.631	1,02%	971,60	967,60	987,00	973,20
27/01/2025	1.692.321	0,95%	955,80	954,20	974,40	963,40
24/01/2025	1.405.111	-1,62%	971,60	950,40	971,60	954,30
23/01/2025	1.225.656	0,50%	962,30	962,30	970,60	970,00
22/01/2025	1.992.537	-1,45%	982,00	962,20	985,00	965,20
21/01/2025	1.238.947	1,22%	968,70	966,20	980,20	979,40
20/01/2025	1.458.665	0,46%	973,60	966,50	981,20	967,60
17/01/2025	2.815.009	1,63%	968,00	958,80	970,60	963,20
16/01/2025	1.460.953	1,33%	934,50	927,00	947,80	947,80
15/01/2025	1.674.895	2,54%	924,40	919,60	937,20	935,40
14/01/2025	1.528.558	-0,46%	916,40	909,80	919,80	912,20
13/01/2025	1.287.693	-0,31%	914,70	912,60	925,80	916,40
09/01/2025	884.149	0,24%	935,80	919,20	942,80	919,20
08/01/2025	1.170.996	-1,02%	936,00	920,20	937,60	930,60
07/01/2025	1.032.850	-0,04%	937,00	932,20	945,20	940,20
06/01/2025	1.034.124	-1,34%	948,00	933,00	951,40	940,60
03/01/2025	909.979	-0,71%	958,60	951,40	961,00	953,40
02/01/2025	965.382	1,37%	952,40	950,00	963,20	960,20
31/12/2024	0	0,49%	944,20	940,80	950,00	947,20
30/12/2024	1.012.123	-0,02%	943,40	938,60	945,20	942,60
27/12/2024	1.232.825	-0,17%	936,20	932,30	943,80	942,80
26/12/2024	0	0,88%	937,00	937,00	946,20	944,40
24/12/2024	0	0,88%	937,00	936,20	946,20	936,20
23/12/2024	1.259.572	0,62%	926,40	925,20	937,20	936,20
20/12/2024	2.173.610	1,09%	920,20	919,20	931,40	930,40
19/12/2024	1.600.044	-0,56%	918,20	915,00	923,20	920,40
18/12/2024	0	-1,30%	936,00	924,70	938,80	925,60
17/12/2024	1.848.913	0,00%	926,80	926,80	941,40	937,80
16/12/2024	1.235.668	-0,57%	942,40	934,90	944,80	937,80
13/12/2024	1.330.442	0,28%	936,40	935,80	943,40	943,20
12/12/2024	1.680.686	-0,09%	936,20	935,20	943,40	940,60
11/12/2024	1.783.154	-1,26%	952,60	940,00	952,80	941,40
10/12/2024	844.626	-1,20%	960,60	947,80	961,20	953,40
09/12/2024	1.419.295	0,61%	960,80	955,80	966,00	965,00
06/12/2024	1.707.308	-1,60%	971,80	957,50	972,20	959,20
05/12/2024	1.368.345	0,02%	974,20	970,30	976,80	974,80
04/12/2024	1.760.855	-1,81%	981,80	973,00	983,80	974,60