National Grid PLC (NGLN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023 5.186.055 -1,14% 1.048,50 1.040,00 1.060,50 1.042,00
20/03/2023 4.771.542 1,44% 1.036,00 1.036,00 1.074,50 1.054,00
17/03/2023 12.518.766 -1,80% 1.060,50 1.034,00 1.064,50 1.039,00
16/03/2023 6.686.591 0,91% 1.054,50 1.036,00 1.065,00 1.058,00
15/03/2023 2.642.457 -0,99% 1.057,50 1.045,50 1.073,00 1.049,00
14/03/2023 6.703.431 -0,47% 1.064,50 1.058,50 1.078,00 1.059,00
13/03/2023 7.471.971 1,33% 1.046,50 1.036,00 1.074,50 1.064,00
10/03/2023 5.899.150 0,62% 1.070,00 1.044,50 1.073,00 1.050,00
09/03/2023 3.456.389 -0,05% 1.047,00 1.034,50 1.047,00 1.043,50
08/03/2023 4.591.471 1,26% 1.031,00 1.023,50 1.046,00 1.044,00
07/03/2023 3.576.970 -0,29% 1.034,50 1.028,50 1.039,50 1.031,00
06/03/2023 4.664.104 0,24% 1.032,00 1.024,00 1.040,00 1.034,00
03/03/2023 4.890.087 0,49% 1.027,50 1.021,50 1.032,00 1.031,50
02/03/2023 5.482.659 0,93% 1.014,00 1.012,00 1.031,00 1.026,50
01/03/2023 6.170.340 -2,96% 1.038,50 1.015,00 1.046,00 1.017,00
28/02/2023 9.587.328 -2,06% 1.060,50 1.033,00 1.066,00 1.048,00
27/02/2023 3.406.295 1,37% 1.058,50 1.058,00 1.071,50 1.070,00
24/02/2023 3.633.543 -0,80% 1.063,50 1.055,50 1.072,00 1.055,50
23/02/2023 3.121.991 -0,61% 1.066,50 1.060,00 1.068,50 1.064,00
22/02/2023 3.354.522 -0,05% 1.069,00 1.059,00 1.071,50 1.070,50
21/02/2023 5.762.831 0,05% 1.070,50 1.069,00 1.091,00 1.071,00
20/02/2023 4.218.361 0,05% 1.079,50 1.062,00 1.081,50 1.070,50
17/02/2023 6.554.017 2,05% 1.048,50 1.046,00 1.075,50 1.070,00
16/02/2023 876.806 -0,83% 1.059,50 1.039,50 1.061,25 1.048,50
15/02/2023 3.864.438 0,29% 1.058,00 1.047,00 1.058,00 1.057,50
14/02/2023 4.770.670 0,05% 1.055,50 1.054,50 1.070,50 1.054,50
13/02/2023 4.832.496 1,89% 1.038,00 1.037,50 1.058,00 1.054,00
10/02/2023 3.719.686 0,34% 1.028,50 1.025,50 1.034,50 1.034,50
09/02/2023 937.510 0,44% 1.029,00 1.020,50 1.036,25 1.032,00
08/02/2023 676.378 -0,92% 1.034,75 1.025,50 1.042,50 1.027,50
07/02/2023 3.380.716 -0,43% 1.040,50 1.034,00 1.050,00 1.035,50
06/02/2023 4.206.820 0,58% 1.032,00 1.029,50 1.042,50 1.040,00
03/02/2023 5.268.280 -0,82% 1.039,50 1.024,00 1.040,00 1.034,00
02/02/2023 6.011.407 2,31% 1.028,00 1.009,00 1.042,50 1.042,50
01/02/2023 4.311.969 -0,59% 1.030,00 1.016,00 1.033,00 1.019,00
31/01/2023 4.561.998 -0,73% 1.031,00 1.022,00 1.035,50 1.025,00
30/01/2023 4.205.241 0,44% 1.025,00 1.021,00 1.036,00 1.032,50
27/01/2023 3.817.834 -0,44% 1.035,50 1.021,00 1.040,00 1.028,00
26/01/2023 3.384.122 -0,39% 1.040,50 1.030,00 1.040,50 1.032,50
25/01/2023 4.096.301 0,53% 1.035,50 1.027,50 1.039,00 1.036,50
24/01/2023 3.706.507 0,05% 1.031,00 1.028,00 1.039,50 1.031,00
23/01/2023 3.239.860 -0,44% 1.032,50 1.024,00 1.036,50 1.030,50
20/01/2023 4.511.512 0,00% 1.034,00 1.031,50 1.048,50 1.035,00
19/01/2023 4.301.480 0,24% 1.038,00 1.025,00 1.043,00 1.035,00
18/01/2023 3.828.491 -0,48% 1.039,00 1.026,00 1.043,00 1.032,50
17/01/2023 4.935.997 1,52% 1.022,50 1.019,50 1.037,50 1.037,50
16/01/2023 3.829.241 -1,07% 1.031,00 1.018,50 1.033,00 1.022,00
13/01/2023 4.170.188 -0,29% 1.040,00 1.028,00 1.042,00 1.033,00
12/01/2023 4.150.669 0,78% 1.034,00 1.032,00 1.039,50 1.036,00
11/01/2023 4.232.632 0,54% 1.017,50 1.017,50 1.034,00 1.028,00
10/01/2023 4.596.279 -1,45% 1.032,00 1.020,00 1.036,00 1.022,50
09/01/2023 5.405.798 -0,67% 1.053,00 1.024,50 1.054,50 1.037,50
06/01/2023 3.533.512 1,46% 1.030,00 1.029,50 1.047,50 1.044,50
05/01/2023 5.553.663 0,00% 1.026,00 1.025,50 1.041,00 1.029,50
04/01/2023 4.523.371 3,05% 1.006,50 1.003,50 1.031,50 1.029,50
03/01/2023 4.040.836 0,16% 1.007,50 995,40 1.015,00 999,00
02/01/2023 2.191.971 0,00% 1.003,00 996,60 1.008,50 997,40
30/12/2022 2.191.971 -0,76% 1.003,00 996,60 1.008,50 997,40
29/12/2022 2.112.471 0,35% 997,80 990,00 1.006,50 1.005,00
28/12/2022 3.918.076 1,20% 1.025,00 1.001,50 1.025,00 1.001,50
27/12/2022 1.747.595 0,00% 1.000,50 989,60 1.002,00 989,60
23/12/2022 1.747.595 -0,80% 1.000,50 989,60 1.002,00 989,60
22/12/2022 2.787.795 -0,29% 1.004,50 994,80 1.006,00 997,60
21/12/2022 3.450.877 0,65% 996,20 991,00 1.002,00 1.000,50
20/12/2022 3.369.961 -0,24% 989,80 985,20 998,20 994,00
19/12/2022 4.050.480 0,06% 993,40 988,00 1.004,50 996,40
16/12/2022 14.327.105 -2,42% 1.016,00 993,00 1.019,00 995,80
15/12/2022 4.243.844 -0,68% 1.022,50 1.015,00 1.026,00 1.020,50
14/12/2022 9.100.789 1,18% 1.015,00 1.013,00 1.030,50 1.027,50
13/12/2022 4.728.617 0,50% 1.011,50 999,00 1.024,50 1.015,50
12/12/2022 3.598.257 -0,64% 1.018,00 1.010,50 1.020,50 1.010,50
09/12/2022 8.377.005 0,00% 1.020,00 1.013,50 1.026,00 1.017,00
08/12/2022 4.081.250 -0,25% 1.018,00 1.010,50 1.020,00 1.017,00
07/12/2022 4.249.518 0,05% 1.022,50 1.018,50 1.027,50 1.019,50
06/12/2022 3.907.318 -0,68% 1.029,00 1.017,50 1.030,00 1.019,00
05/12/2022 3.925.652 0,59% 1.018,50 1.018,00 1.030,00 1.026,00
02/12/2022 5.482.653 -0,49% 1.023,50 1.017,50 1.027,00 1.020,00
01/12/2022 5.279.613 1,04% 1.025,00 1.018,00 1.030,00 1.025,00
30/11/2022 12.902.429 0,60% 1.022,00 1.008,50 1.024,00 1.014,50
29/11/2022 4.234.379 -0,74% 1.018,50 1.006,50 1.021,50 1.008,50
28/11/2022 4.990.660 -0,34% 1.014,00 1.014,00 1.024,00 1.016,00
25/11/2022 4.543.487 0,35% 1.018,50 1.015,00 1.024,50 1.019,50
24/11/2022 4.725.603 -1,55% 1.016,50 1.008,50 1.020,00 1.016,00
23/11/2022 1.843.694 -0,15% 1.033,50 1.026,00 1.040,50 1.031,00
22/11/2022 4.422.232 -0,05% 1.031,50 1.025,50 1.038,00 1.031,50
21/11/2022 4.602.993 1,43% 1.017,50 1.015,00 1.032,00 1.032,00
18/11/2022 5.833.860 1,19% 1.017,00 1.007,50 1.021,50 1.017,50
17/11/2022 3.336.272 -0,54% 1.013,00 991,20 1.015,50 1.005,50
16/11/2022 4.296.901 0,80% 1.013,50 993,60 1.015,00 1.011,00
15/11/2022 3.994.422 -0,60% 1.012,00 1.001,50 1.023,00 1.003,00
14/11/2022 3.764.552 1,18% 1.005,50 992,60 1.014,00 1.009,00
11/11/2022 4.475.694 -2,04% 1.012,50 991,40 1.022,00 997,20
10/11/2022 5.558.119 3,18% 980,20 980,20 1.023,50 1.018,00
09/11/2022 3.448.682 0,88% 978,60 966,40 987,60 986,60
08/11/2022 4.592.313 2,32% 963,00 956,40 980,20 978,00
07/11/2022 4.523.114 -1,20% 970,00 955,80 977,40 955,80
04/11/2022 5.077.606 0,39% 968,40 958,60 975,00 967,40
03/11/2022 5.383.179 -0,19% 961,00 950,00 966,60 963,60
02/11/2022 5.597.560 0,27% 962,20 955,20 970,00 965,40
01/11/2022 4.109.954 1,52% 953,00 952,00 965,00 962,80
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2024

Outlook 2024
Invista no seu conhecimento

Fale Connosco