National Grid PLC (NGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
18/12/2023	787.001	-1,34%	1.057,50	1.049,50	1.065,00	1.052,00
15/12/2023	1.160.028	-1,39%	1.078,50	1.061,00	1.078,50	1.066,25
14/12/2023	2.277.599	0,54%	1.090,50	1.079,50	1.099,75	1.081,25
13/12/2023	1.154.118	0,37%	1.054,50	1.053,00	1.076,50	1.075,50
12/12/2023	1.073.569	0,47%	1.066,50	1.065,50	1.075,50	1.071,50
11/12/2023	1.424.564	0,57%	1.063,00	1.053,00	1.068,50	1.066,50
08/12/2023	1.624.997	-0,68%	1.066,50	1.056,25	1.070,50	1.060,50
07/12/2023	1.632.446	1,40%	1.053,50	1.052,00	1.072,25	1.067,75
06/12/2023	1.518.634	1,79%	1.037,50	1.036,50	1.053,50	1.053,00
05/12/2023	1.071.701	-0,15%	1.032,50	1.030,00	1.036,50	1.034,50
04/12/2023	999.381	0,34%	1.033,50	1.029,50	1.037,00	1.036,00
01/12/2023	1.510.343	0,68%	1.026,00	1.023,00	1.034,25	1.032,50
30/11/2023	1.305.430	-0,10%	1.021,50	1.013,00	1.028,50	1.025,50
29/11/2023	953.149	0,20%	1.025,00	1.017,50	1.028,00	1.026,50
28/11/2023	1.320.853	0,99%	1.015,00	1.011,75	1.030,00	1.024,50
27/11/2023	901.701	0,35%	1.011,50	1.006,75	1.015,25	1.014,50
24/11/2023	809.865	0,55%	1.002,50	999,00	1.012,50	1.011,00
23/11/2023	1.722.139	-2,83%	1.014,00	994,60	1.016,50	1.005,50
22/11/2023	1.844.987	-0,17%	1.034,50	1.031,00	1.048,25	1.034,75
21/11/2023	1.793.508	1,67%	1.023,50	1.023,50	1.037,50	1.036,50
20/11/2023	2.017.236	0,37%	1.019,00	1.010,50	1.027,00	1.019,50
17/11/2023	1.050.862	0,87%	1.012,00	1.007,00	1.019,00	1.015,75
16/11/2023	1.554.012	2,05%	992,60	992,60	1.011,75	1.007,00
15/11/2023	1.808.522	-0,16%	995,40	984,40	1.005,50	986,80
14/11/2023	1.532.501	0,67%	979,60	969,20	988,90	988,40
13/11/2023	609.791	-0,31%	982,40	978,00	990,40	981,80
10/11/2023	797.878	0,16%	978,60	974,20	985,40	984,80
09/11/2023	1.298.808	1,55%	993,60	973,20	994,20	983,20
08/11/2023	1.730.838	-2,10%	983,20	964,80	985,60	968,20
07/11/2023	1.162.106	0,55%	984,40	984,00	996,40	989,00
06/11/2023	1.033.901	-1,13%	994,30	978,40	998,40	983,60
03/11/2023	901.414	-0,52%	998,80	990,40	1.013,00	994,80
02/11/2023	1.355.236	0,81%	998,20	995,40	1.004,00	1.000,00
01/11/2023	1.115.237	1,70%	977,80	977,40	994,80	992,00
31/10/2023	1.122.956	-0,23%	980,60	971,00	988,60	975,40
30/10/2023	1.060.839	-0,51%	988,80	973,00	999,80	977,60
27/10/2023	1.162.824	-0,67%	989,60	979,40	993,20	982,60
26/10/2023	1.221.840	1,33%	974,60	974,60	995,20	989,20
25/10/2023	638.951	0,90%	967,00	962,80	978,00	976,20
24/10/2023	1.123.322	1,03%	952,20	952,20	971,60	967,50
23/10/2023	3.956.960	-0,71%	960,40	945,40	961,80	957,20
20/10/2023	4.907.075	0,00%	963,20	958,80	980,60	964,00
19/10/2023	3.347.033	0,00%	965,40	962,80	979,00	971,80
18/10/2023	3.105.118	0,00%	970,20	968,00	982,40	971,00
17/10/2023	3.743.832	0,00%	975,40	973,40	987,00	976,40
16/10/2023	3.425.515	0,00%	977,20	968,60	987,80	973,60
13/10/2023	4.036.270	0,00%	964,00	962,60	988,20	979,40
12/10/2023	4.900.691	-0,41%	976,20	959,00	976,20	964,60
11/10/2023	5.552.813	0,00%	968,00	959,60	978,40	968,60
10/10/2023	5.815.556	0,00%	958,40	955,00	970,00	965,00
09/10/2023	4.242.564	0,00%	940,40	939,80	955,40	948,80
06/10/2023	4.380.574	0,00%	950,20	918,60	951,60	935,60
05/10/2023	4.175.967	0,00%	944,00	937,00	952,40	947,60
04/10/2023	8.146.556	0,56%	938,60	932,60	954,20	937,20
03/10/2023	5.650.588	0,00%	947,80	921,20	947,80	932,00
02/10/2023	5.309.525	0,00%	982,80	949,80	985,40	949,80
29/09/2023	6.923.647	0,00%	976,20	969,40	990,20	980,00
28/09/2023	4.532.018	0,00%	986,00	964,60	990,20	966,40
27/09/2023	4.970.121	0,00%	1.001,00	980,20	1.001,00	982,80
26/09/2023	4.032.199	0,00%	999,40	993,00	1.014,00	1.005,50
25/09/2023	3.091.953	0,00%	1.019,00	997,20	1.020,50	1.003,00
22/09/2023	5.322.774	0,00%	1.025,00	1.017,50	1.033,00	1.022,50
21/09/2023	4.142.259	0,00%	1.029,50	1.022,50	1.039,50	1.029,00
20/09/2023	4.157.202	0,00%	1.021,00	1.018,00	1.036,00	1.034,50
19/09/2023	3.040.451	0,00%	1.019,00	1.013,50	1.021,50	1.016,00
18/09/2023	2.442.924	0,00%	1.025,00	1.014,50	1.029,00	1.018,00
15/09/2023	14.721.292	0,00%	1.032,50	1.021,50	1.037,50	1.022,50
14/09/2023	3.806.589	0,00%	1.007,50	1.003,50	1.029,50	1.026,50
13/09/2023	5.135.828	0,00%	999,20	985,80	1.006,00	1.002,00
12/09/2023	6.080.349	0,00%	999,20	996,00	1.008,00	999,60
11/09/2023	2.818.232	0,00%	1.001,00	992,00	1.006,50	997,00
08/09/2023	2.778.592	0,00%	1.000,50	988,00	1.002,50	996,40
07/09/2023	3.081.014	0,00%	971,60	964,80	994,80	994,80
06/09/2023	4.176.696	0,00%	969,80	958,80	975,20	973,20
05/09/2023	3.283.979	0,00%	975,20	969,00	982,00	969,00
04/09/2023	2.510.939	0,00%	989,00	978,20	992,00	978,20
01/09/2023	2.907.968	0,00%	989,40	983,80	991,60	985,60
31/08/2023	8.514.523	0,00%	990,80	990,20	1.002,50	990,20
30/08/2023	4.888.085	0,00%	989,20	981,00	997,40	993,20
29/08/2023	3.923.245	0,00%	985,00	980,60	991,80	986,80
28/08/2023	3.358.454	0,00%	968,80	968,00	978,40	977,80
25/08/2023	3.358.454	0,00%	968,80	968,00	978,40	977,80
24/08/2023	2.711.193	0,00%	965,80	965,80	976,60	970,60
23/08/2023	7.110.346	0,00%	945,80	945,40	969,20	963,40
22/08/2023	3.532.617	0,00%	948,40	939,60	950,40	942,80
21/08/2023	3.593.017	0,00%	947,20	942,40	957,40	946,00
18/08/2023	4.268.799	0,00%	943,20	941,20	955,00	951,40
17/08/2023	2.815.676	-0,98%	955,40	944,20	955,40	946,40
16/08/2023	3.327.991	0,00%	959,00	953,40	962,80	955,80
15/08/2023	4.082.516	0,00%	972,40	954,40	974,00	960,00
14/08/2023	3.361.022	0,00%	983,60	972,40	986,40	975,20
11/08/2023	5.819.328	0,00%	985,20	979,00	992,20	981,00
10/08/2023	5.244.650	1,31%	982,00	978,80	989,60	989,60