National Grid PLC (NGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
03/12/2024	1.571.960	-0,18%	994,40	990,40	998,40	992,60
02/12/2024	1.575.732	-0,03%	990,80	988,60	1.000,00	994,40
29/11/2024	1.011.721	0,07%	995,00	990,20	998,40	994,70
28/11/2024	1.026.619	0,71%	989,20	981,60	996,00	994,00
27/11/2024	1.839.329	0,14%	985,00	978,40	987,00	987,00
26/11/2024	2.322.295	-0,69%	987,10	982,10	990,70	985,60
25/11/2024	1.334.065	-0,30%	992,00	983,80	996,20	992,40
22/11/2024	1.999.555	3,30%	975,60	971,40	1.000,25	995,40
21/11/2024	1.850.525	-1,95%	967,20	960,80	970,20	963,60
20/11/2024	1.979.330	-0,54%	988,40	979,50	991,00	982,80
19/11/2024	1.638.746	1,55%	983,00	980,20	988,60	988,10
18/11/2024	1.589.750	-0,43%	983,20	967,80	984,20	973,00
15/11/2024	1.178.468	0,74%	971,00	970,40	981,60	977,20
14/11/2024	1.227.608	0,71%	963,00	959,00	971,40	970,00
13/11/2024	1.348.803	-1,27%	972,80	962,60	975,60	963,20
12/11/2024	1.022.027	-1,10%	986,20	975,60	986,80	975,60
11/11/2024	1.607.201	0,65%	983,20	981,60	992,20	986,40
08/11/2024	1.246.772	-0,31%	980,20	973,40	987,00	980,00
07/11/2024	2.304.578	0,10%	985,20	978,80	998,80	983,00
06/11/2024	2.460.452	-0,83%	996,80	976,00	996,80	982,00
05/11/2024	1.593.106	0,51%	982,60	982,00	994,70	990,20
04/11/2024	795.947	-0,02%	984,00	984,00	997,00	985,20
01/11/2024	1.711.666	1,09%	973,80	972,40	989,20	985,40
31/10/2024	2.013.685	-1,36%	982,60	967,40	984,50	974,80
30/10/2024	1.885.934	-0,32%	987,60	985,40	1.005,00	988,20
29/10/2024	1.310.522	-1,50%	1.006,50	988,80	1.007,00	991,40
28/10/2024	1.693.776	1,10%	1.002,00	996,40	1.011,50	1.006,50
25/10/2024	1.037.453	-1,30%	1.006,00	995,40	1.007,00	995,60
24/10/2024	2.200.184	0,03%	1.008,00	1.004,50	1.019,00	1.008,75
23/10/2024	1.135.856	0,45%	1.008,50	1.004,25	1.011,50	1.008,50
22/10/2024	1.522.069	-1,47%	1.014,00	993,20	1.015,00	1.004,00
21/10/2024	966.312	-0,85%	1.028,50	1.016,50	1.029,25	1.019,00
18/10/2024	1.032.839	0,34%	1.016,50	1.013,50	1.028,25	1.027,75
17/10/2024	1.907.252	-0,94%	1.034,50	1.021,50	1.034,50	1.024,25
16/10/2024	1.772.656	1,47%	1.022,00	1.018,00	1.036,50	1.034,00
15/10/2024	1.475.879	1,04%	1.015,50	1.011,00	1.023,00	1.019,00
14/10/2024	1.212.046	0,91%	998,80	994,60	1.008,75	1.008,50
11/10/2024	1.532.094	0,50%	995,20	985,60	1.001,25	999,40
10/10/2024	1.671.277	0,18%	990,70	984,90	999,20	994,40
09/10/2024	1.398.563	-0,06%	996,80	985,20	1.004,50	992,60
08/10/2024	1.603.739	0,12%	990,00	985,40	994,20	993,20
07/10/2024	1.696.687	-0,74%	999,00	988,20	1.000,50	992,00
04/10/2024	3.276.573	-1,10%	1.010,50	988,00	1.013,00	999,40
03/10/2024	1.838.426	-1,73%	1.022,50	1.010,00	1.027,00	1.010,50
02/10/2024	1.656.489	-1,84%	1.044,00	1.025,50	1.050,00	1.028,25
01/10/2024	1.228.078	1,77%	1.029,50	1.028,50	1.048,00	1.047,50
30/09/2024	1.658.246	-0,77%	1.032,00	1.025,50	1.038,00	1.029,25
27/09/2024	1.447.175	-0,14%	1.034,50	1.034,00	1.041,00	1.037,25
26/09/2024	1.175.137	-0,07%	1.048,00	1.032,25	1.049,75	1.038,75
25/09/2024	1.366.991	-0,24%	1.032,00	1.031,00	1.040,50	1.039,50
24/09/2024	1.827.727	-0,45%	1.042,50	1.028,00	1.045,50	1.042,00
23/09/2024	1.410.567	1,53%	1.037,00	1.033,50	1.047,00	1.046,75
20/09/2024	2.136.668	0,83%	1.024,50	1.022,50	1.038,00	1.031,00
19/09/2024	2.777.931	-2,71%	1.051,50	1.012,50	1.052,00	1.022,50
18/09/2024	1.607.106	%	1.056,00	1.044,75	1.058,50	1.051,00
17/09/2024	1.816.523	%	1.053,00	1.043,50	1.061,75	1.055,00
16/09/2024	1.383.989	%	1.042,00	1.041,50	1.048,75	1.044,25
13/09/2024	1.383.699	%	1.041,50	1.035,25	1.044,00	1.038,50
12/09/2024	1.354.093	%	1.049,75	1.035,75	1.053,00	1.036,00
11/09/2024	1.016.853	%	1.041,50	1.034,50	1.047,50	1.039,50
10/09/2024	1.281.929	%	1.037,00	1.035,75	1.046,50	1.043,50
09/09/2024	1.219.558	%	1.021,50	1.017,50	1.038,00	1.037,00
06/09/2024	1.210.052	%	1.016,50	1.010,00	1.022,50	1.018,00
05/09/2024	1.307.216	%	1.005,00	1.005,00	1.024,50	1.021,75
04/09/2024	1.220.534	%	991,40	989,80	1.002,50	1.000,00
03/09/2024	1.217.156	%	1.000,50	990,00	1.001,50	997,60
02/09/2024	783.712	%	999,80	992,40	1.000,50	993,30
30/08/2024	1.409.740	%	994,00	994,00	1.005,00	995,20
29/08/2024	1.167.879	%	1.004,00	990,20	1.007,50	993,20
28/08/2024	1.380.809	%	993,60	991,80	1.004,00	1.003,00
27/08/2024	1.375.034	%	999,60	990,60	1.001,75	993,80
23/08/2024	742.412	%	989,00	987,40	995,60	994,40
22/08/2024	756.180	%	984,60	984,60	992,60	987,20
21/08/2024	1.139.714	%	987,40	979,20	993,80	984,00
20/08/2024	778.031	%	986,80	982,80	990,00	986,20
19/08/2024	836.049	%	982,60	978,80	990,80	989,00
16/08/2024	1.056.815	%	983,60	978,20	985,60	984,80
15/08/2024	916.930	%	992,00	981,00	992,00	981,60
14/08/2024	1.068.082	%	992,00	980,40	996,20	986,00
13/08/2024	995.987	%	982,40	980,80	992,00	988,80
12/08/2024	1.095.799	%	980,20	975,20	986,50	976,00
09/08/2024	1.327.548	%	976,40	972,60	984,20	978,20
08/08/2024	1.238.063	%	972,80	967,80	978,40	975,40
07/08/2024	1.815.245	%	973,60	966,80	979,40	976,40
06/08/2024	2.976.654	%	964,40	954,60	968,20	964,00
05/08/2024	3.590.584	%	985,00	961,20	988,80	967,00