National Grid PLC (NGLN)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > >> | ||||||
| 29/05/2025 | 2.541.996 | -3,66% | 1.032,00 | 1.026,00 | 1.041,00 | 1.034,75 |
| 28/05/2025 | 1.785.855 | -1,47% | 1.086,25 | 1.070,00 | 1.089,50 | 1.074,00 |
| 27/05/2025 | 1.888.798 | 0,09% | 1.097,25 | 1.085,00 | 1.102,25 | 1.090,00 |
| 23/05/2025 | 1.968.776 | 0,32% | 1.095,00 | 1.079,50 | 1.095,50 | 1.089,00 |
| 22/05/2025 | 1.691.338 | -0,82% | 1.091,00 | 1.073,50 | 1.100,50 | 1.085,50 |
| 21/05/2025 | 1.402.542 | 0,69% | 1.083,25 | 1.081,50 | 1.103,00 | 1.094,50 |
| 20/05/2025 | 2.519.159 | 1,97% | 1.079,25 | 1.075,00 | 1.090,00 | 1.087,00 |
| 19/05/2025 | 1.411.013 | 1,00% | 1.064,75 | 1.052,00 | 1.067,50 | 1.066,00 |
| 16/05/2025 | 1.311.834 | 0,93% | 1.053,00 | 1.045,00 | 1.058,50 | 1.055,50 |
| 15/05/2025 | 2.330.540 | 3,03% | 1.046,50 | 1.021,50 | 1.056,00 | 1.045,75 |
| 14/05/2025 | 1.427.272 | 0,72% | 1.005,50 | 1.000,00 | 1.022,50 | 1.015,00 |
| 13/05/2025 | 2.034.400 | -1,25% | 1.024,00 | 1.005,00 | 1.033,00 | 1.007,75 |
| 12/05/2025 | 2.265.644 | -3,02% | 1.058,50 | 1.013,50 | 1.060,00 | 1.020,50 |
| 09/05/2025 | 1.018.559 | -0,50% | 1.052,75 | 1.049,50 | 1.062,00 | 1.052,25 |
| 08/05/2025 | 1.482.502 | -1,58% | 1.077,00 | 1.057,00 | 1.078,00 | 1.057,50 |
| 07/05/2025 | 1.225.448 | 0,37% | 1.075,00 | 1.063,50 | 1.077,75 | 1.074,50 |
| 06/05/2025 | 1.646.308 | 0,66% | 1.067,25 | 1.065,00 | 1.074,50 | 1.070,50 |
| 02/05/2025 | 1.968.090 | -1,12% | 1.062,50 | 1.060,00 | 1.072,25 | 1.063,50 |
| 01/05/2025 | 967.767 | -0,97% | 1.080,00 | 1.065,00 | 1.080,50 | 1.075,50 |
| 30/04/2025 | 2.698.431 | 0,70% | 1.081,00 | 1.075,00 | 1.088,00 | 1.086,00 |
| 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 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
