National Grid PLC Spon ADR (NGG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/05/2024	99.108	1,19%	69,44	70,19	70,72	70,6701
08/05/2024	91.685	0,32%	69,44	69,475	69,97	69,84
07/05/2024	124.598	1,41%	68,40	69,46	69,93	69,62
06/05/2024	103.163	0,47%	68,40	68,04	68,80	68,65
03/05/2024	123.819	1,04%	67,29	67,91	68,555	68,31
02/05/2024	291.671	0,73%	66,58	67,20	67,79	67,61
01/05/2024	108.059	0,71%	66,58	66,6915	67,61	67,12
30/04/2024	90.719	-0,70%	66,58	66,44	66,93	66,65
29/04/2024	113.872	1,22%	66,78	67,042	67,425	67,12
26/04/2024	144.600	-0,67%	66,78	66,30	66,9201	66,31
25/04/2024	105.831	-0,09%	66,34	66,00	66,8063	66,76
24/04/2024	109.269	-0,03%	66,29	66,42	66,94	66,82
23/04/2024	171.019	1,50%	66,29	66,27	67,115	66,84
22/04/2024	204.567	0,72%	65,41	65,28	66,08	65,85
19/04/2024	193.937	-0,09%	65,21	65,33	65,85	65,38
18/04/2024	190.069	1,32%	65,21	64,93	65,475	65,44
17/04/2024	148.211	1,69%	65,135	63,9913	64,725	64,59
16/04/2024	258.006	-1,54%	65,135	63,3421	64,0002	63,52
15/04/2024	141.767	-0,75%	65,135	64,4101	66,08	64,51
12/04/2024	194.164	0,53%	65,25	64,9101	66,08	65,00
11/04/2024	126.845	-0,32%	66,37	64,204	65,27	64,66
10/04/2024	140.688	-2,85%	66,37	64,68	65,95	64,87
09/04/2024	119.354	0,32%	66,37	66,3181	66,96	66,77
08/04/2024	182.038	0,35%	66,37	66,32	67,00	66,56
05/04/2024	184.118	-2,76%	66,66	66,0127	66,8799	66,33
04/04/2024	124.906	0,06%	68,02	67,9101	68,93	68,20
03/04/2024	120.433	0,21%	68,02	67,63	68,42	68,16
02/04/2024	145.950	0,28%	68,03	68,00	68,54	68,02
01/04/2024	124.745	-0,57%	67,94	67,35	68,08	67,83
28/03/2024	117.962	0,58%	68,03	67,97	68,38	68,22
27/03/2024	154.292	1,01%	67,895	67,12	67,88	67,83
26/03/2024	163.599	-1,22%	67,895	67,12	67,975	67,15
25/03/2024	250.407	-0,03%	68,21	67,94	68,39	67,98
22/03/2024	115.142	0,12%	67,82	67,69	68,32	68,00
21/03/2024	123.294	-0,89%	67,82	67,88	68,9447	67,92
20/03/2024	129.639	1,84%	67,82	67,70	68,55	68,53
19/03/2024	90.862	0,12%	67,56	67,04	67,44	67,29
18/03/2024	116.747	-1,00%	67,56	67,13	67,63	67,21
15/03/2024	123.591	0,65%	67,87	67,41	67,919	67,89
14/03/2024	99.521	-0,22%	67,87	67,08	67,92	67,45
13/03/2024	108.567	0,16%	68,13	67,60	68,16	67,60
12/03/2024	168.269	-1,60%	68,13	67,085	68,16	67,49
11/03/2024	105.720	-0,29%	68,66	68,29	68,80	68,60
08/03/2024	220.110	0,12%	68,73	68,5871	69,03	68,80
07/03/2024	119.893	0,44%	69,00	68,4544	68,9299	68,72
06/03/2024	137.702	0,99%	68,585	68,13	68,87	68,42
05/03/2024	195.640	0,40%	67,82	67,675	68,505	67,75
04/03/2024	169.097	1,43%	66,455	66,36	67,575	67,48
01/03/2024	130.995	-0,14%	66,455	65,875	66,70	66,57
29/02/2024	154.247	0,88%	67,07	66,55	67,375	66,66
28/02/2024	164.439	-0,45%	65,91	65,81	66,23	66,08
27/02/2024	108.689	1,10%	65,94	65,6167	66,41	66,38
26/02/2024	131.561	-1,47%	66,35	65,6167	66,36	65,66
23/02/2024	128.565	0,94%	66,57	66,38	66,9127	66,65
22/02/2024	180.140	-0,98%	66,58	65,61	66,32	66,03
21/02/2024	243.330	-0,05%	66,58	66,23	66,89	66,68
20/02/2024	334.184	2,48%	66,27	66,23	66,87	66,705
19/02/2024	70.530	0,00%	64,72	64,64	65,20	65,09
16/02/2024	70.530	1,67%	64,72	64,64	65,20	65,09
15/02/2024	153.427	1,22%	64,50	64,385	65,00	64,80
14/02/2024	744.446	0,50%	63,77	63,60	64,25	64,02
13/02/2024	151.972	-1,36%	64,35	63,354	64,64	63,70
12/02/2024	192.989	0,56%	63,98	63,88	64,64	64,58
09/02/2024	203.247	-1,02%	64,15	63,7701	64,52	64,22
08/02/2024	247.141	-2,38%	65,72	64,7443	65,68	64,88
07/02/2024	341.581	-0,15%	66,54	66,34	66,64	66,47
06/02/2024	1.241.489	-0,42%	66,11	65,99	66,6395	66,57
05/02/2024	790.641	-0,05%	66,72	66,47	67,03	66,85
02/02/2024	119.549	-2,48%	67,44	66,3778	67,42	66,88
01/02/2024	317.971	1,56%	67,44	67,12	68,61	68,58
31/01/2024	104.527	0,02%	67,44	67,36	68,40	67,52
30/01/2024	107.029	-0,03%	67,44	67,1071	67,73	67,51
29/01/2024	149.995	0,48%	67,17	66,95	67,69	67,54
26/01/2024	143.179	0,99%	66,97	66,93	67,40	67,23
25/01/2024	146.363	0,42%	66,41	65,925	66,57	66,56
24/01/2024	1.554.684	-0,63%	67,19	66,26	67,46	66,28
23/01/2024	1.700.279	0,48%	66,54	65,74	66,72	66,70
22/01/2024	341.637	0,53%	66,54	66,11	66,715	66,4571
19/01/2024	135.924	0,26%	66,03	65,5701	66,145	66,11
18/01/2024	159.866	-0,44%	66,03	65,56	66,07	65,94
17/01/2024	207.093	-2,69%	68,37	65,87	66,50	66,23
16/01/2024	139.013	-0,90%	68,37	67,92	68,45	68,06
15/01/2024	115.305	0,57%	68,84	68,4801	68,8999	68,68
12/01/2024	115.305	0,57%	68,84	68,4801	68,8999	68,68
11/01/2024	139.334	-0,84%	69,03	67,8001	69,07	68,29
10/01/2024	84.889	-0,04%	68,98	68,83	69,08	68,87
09/01/2024	174.856	-0,39%	68,83	68,7505	69,12	68,90
08/01/2024	159.459	-0,16%	68,97	68,8213	69,20	69,17
05/01/2024	126.689	0,44%	68,54	68,5429	69,31	69,28
04/01/2024	482.919	0,88%	68,81	68,86	69,36	68,98
03/01/2024	175.814	0,83%	67,53	67,216	68,47	68,38
02/01/2024	203.608	-0,25%	67,32	67,30	67,99	67,82
29/12/2023	96.129	-0,32%	68,01	67,64	68,08	67,99
28/12/2023	98.955	-0,39%	68,31	68,105	68,55	68,21
27/12/2023	123.641	-0,60%	68,13	68,09	68,6001	68,48
26/12/2023	101.167	0,39%	68,39	68,36	69,00	68,89
22/12/2023	134.107	0,65%	68,53	68,272	69,095	68,62
21/12/2023	162.632	1,26%	67,90	67,555	68,17	68,18
20/12/2023	156.575	-0,71%	67,89	67,33	68,27	67,33
19/12/2023	146.493	0,98%	67,66	66,98	68,09	67,81