National Grid PLC (NGLN)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > >> | ||||||
| 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 |
| 02/08/2024 | 4.254.899 | % | 977,40 | 977,40 | 1.006,00 | 993,80 |
| 01/08/2024 | 2.117.527 | % | 990,60 | 975,60 | 991,60 | 980,80 |
| 31/07/2024 | 1.787.310 | % | 987,10 | 983,20 | 992,20 | 985,20 |
| 30/07/2024 | 2.055.829 | % | 986,60 | 978,20 | 989,40 | 981,20 |
| 29/07/2024 | 1.564.446 | % | 980,40 | 976,20 | 987,60 | 980,80 |
| 26/07/2024 | 2.548.922 | % | 964,30 | 961,20 | 975,60 | 974,80 |
| 25/07/2024 | 2.878.817 | % | 954,80 | 952,80 | 966,20 | 965,00 |
| 24/07/2024 | 1.307.400 | % | 945,40 | 940,60 | 954,80 | 953,60 |
| 23/07/2024 | 1.763.797 | % | 945,60 | 941,20 | 956,60 | 947,80 |
| 22/07/2024 | 1.566.310 | % | 948,80 | 944,20 | 954,40 | 948,20 |
| 19/07/2024 | 1.054.132 | % | 935,80 | 930,40 | 942,40 | 930,60 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
