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 > >>
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
18/12/2023	169.964	-0,99%	67,75	66,98	67,84	67,15
15/12/2023	211.355	-2,12%	69,82	67,67	68,43	67,82
14/12/2023	178.240	-0,01%	69,82	69,18	69,95	69,29
13/12/2023	286.098	3,51%	67,73	67,405	69,36	69,30
12/12/2023	597.243	-1,21%	67,40	66,63	67,865	66,95
11/12/2023	185.659	0,45%	67,40	67,34	67,865	67,77
08/12/2023	154.832	-0,50%	67,25	67,07	67,58	67,47
07/12/2023	166.660	1,01%	68,02	67,7885	68,25	67,81
06/12/2023	162.632	1,34%	66,24	66,80	67,28	67,13
05/12/2023	279.915	0,05%	65,94	66,00	66,42	66,24
04/12/2023	196.430	-0,94%	65,94	66,12	66,68	66,21
01/12/2023	155.791	1,26%	65,94	65,94	66,92	66,84
30/11/2023	204.225	0,15%	65,685	65,445	66,24	66,01
29/11/2023	187.885	0,32%	66,10	65,685	66,215	65,91
28/11/2023	293.349	0,44%	65,68	65,55	66,35	65,70
27/11/2023	213.941	0,68%	64,40	64,56	65,51	65,41
24/11/2023	231.587	-0,64%	64,40	64,29	65,00	64,09
23/11/2023	223.227	1,27%	64,87	64,0903	64,95	65,22
22/11/2023	223.112	0,16%	64,87	64,0903	64,95	64,50
21/11/2023	531.730	0,61%	65,68	65,52	66,13	65,59
20/11/2023	879.037	1,20%	64,14	63,88	65,29	65,19
17/11/2023	572.104	1,81%	63,85	63,58	64,74	64,5898
16/11/2023	178.220	2,37%	63,19	63,10	63,65	63,44
15/11/2023	122.035	-1,10%	62,16	61,95	62,52	61,97
14/11/2023	153.278	2,98%	61,11	60,74	62,6907	62,66
13/11/2023	250.042	-0,21%	61,11	60,74	61,1699	60,85
10/11/2023	196.597	0,84%	61,09	60,37	61,09	60,98
09/11/2023	162.134	-0,38%	61,09	60,416	61,31	60,47
08/11/2023	166.240	-1,29%	61,81	60,1104	60,72	60,70
07/11/2023	155.242	-0,41%	61,87	61,3431	61,87	61,49
06/11/2023	175.951	-0,61%	61,87	61,40	61,99	61,74
03/11/2023	186.224	0,57%	63,09	62,07	63,19	62,13
02/11/2023	179.445	1,18%	61,74	61,475	61,94	61,78
01/11/2023	189.859	1,51%	59,80	60,2104	61,20	61,06
31/10/2023	168.369	-0,12%	59,80	59,5645	60,1913	60,15
30/10/2023	170.673	0,57%	60,43	59,73	60,74	60,22
27/10/2023	324.193	-0,75%	60,93	59,7575	60,92	59,92
26/10/2023	202.181	1,28%	60,90	60,2405	61,08	60,37
25/10/2023	170.133	-0,25%	59,68	59,4412	60,16	59,61
24/10/2023	216.904	1,50%	59,39	59,3445	59,87	59,76
23/10/2023	177.368	-0,03%	58,47	58,19	59,2928	58,88
20/10/2023	202.666	-0,91%	59,20	58,85	59,506	58,90
19/10/2023	331.627	-0,30%	59,71	59,31	60,07	59,44
18/10/2023	156.855	-0,96%	60,44	59,51	60,58	59,62
17/10/2023	177.659	-0,27%	60,41	59,9338	60,58	60,20
16/10/2023	129.181	0,08%	60,09	59,75	60,58	60,36
13/10/2023	210.032	1,40%	60,20	60,05	60,27	60,31
12/10/2023	243.974	-2,16%	60,20	59,13	60,27	59,48
11/10/2023	196.411	0,90%	60,64	60,25	60,87	60,79
10/10/2023	210.593	1,88%	59,91	59,72	60,335	60,25
09/10/2023	244.925	0,77%	58,65	58,31	59,12	59,14
06/10/2023	281.248	-0,05%	57,09	56,6818	58,76	58,69
05/10/2023	261.104	0,98%	58,44	58,11	58,92	58,72
04/10/2023	191.625	1,04%	58,44	57,36	58,51	58,15
03/10/2023	268.749	-1,13%	57,13	56,405	57,68	57,55
02/10/2023	229.897	-3,99%	59,815	57,97	60,03	58,21
29/09/2023	187.842	1,41%	61,18	60,2738	61,27	60,63
28/09/2023	347.958	-1,01%	61,05	59,75	60,45	59,79
27/09/2023	195.928	-1,87%	61,05	60,2679	61,09	60,40
26/09/2023	142.958	-1,38%	62,37	61,48	62,40	61,55
25/09/2023	277.326	-1,50%	61,93	61,80	62,55	62,41
22/09/2023	122.130	-0,92%	64,31	63,35	63,91	63,36
21/09/2023	123.059	-1,02%	64,68	63,89	64,47	63,95
20/09/2023	112.700	1,49%	64,68	64,4701	65,24	64,61
19/09/2023	127.644	-0,62%	64,00	63,66	64,26	63,66
18/09/2023	122.385	-0,27%	64,16	63,77	64,30	64,06
15/09/2023	149.167	-0,91%	64,61	64,22	65,08	64,23
14/09/2023	136.052	1,90%	63,99	64,10	64,92	64,82
13/09/2023	135.595	0,40%	62,79	62,79	63,83	63,61
12/09/2023	146.246	-0,27%	63,39	63,06	63,54	63,36
11/09/2023	239.284	0,57%	62,95	63,1601	63,785	63,53
08/09/2023	132.704	0,41%	62,95	62,86	63,23	63,17
07/09/2023	158.947	2,01%	62,45	62,2501	63,06	62,91
06/09/2023	113.238	-0,11%	62,27	61,4184	61,73	61,67
05/09/2023	147.461	-1,84%	62,27	61,68	62,353	61,74
04/09/2023	159.821	-0,49%	63,415	62,55	63,415	62,90
01/09/2023	159.821	-0,49%	63,415	62,55	63,415	62,90
31/08/2023	106.414	-0,79%	64,06	63,2188	64,06	63,21
30/08/2023	257.859	0,57%	62,57	63,525	64,0999	63,71
29/08/2023	162.698	1,56%	62,57	62,4401	63,40	63,35
28/08/2023	130.866	0,34%	62,37	62,20	62,66	62,38
25/08/2023	101.323	0,83%	62,17	61,90	62,32	62,17
24/08/2023	129.161	-0,73%	61,92	61,64	62,52	61,66
23/08/2023	163.195	2,02%	61,72	61,705	62,22	62,11
22/08/2023	186.922	-0,56%	60,95	60,6438	61,10	60,88
21/08/2023	269.554	-0,24%	61,15	60,79	61,24	61,22
18/08/2023	162.400	0,81%	61,38	61,14	61,62	61,37
17/08/2023	119.421	-1,14%	61,38	60,8401	61,6072	60,88
16/08/2023	115.804	-0,24%	61,79	61,60	61,975	61,58
15/08/2023	126.872	-1,81%	62,80	61,63	62,1475	61,73
14/08/2023	132.698	-0,85%	62,80	62,39	62,99	62,87
11/08/2023	163.748	0,02%	63,37	63,1976	63,60	63,41
10/08/2023	167.807	0,36%	63,76	63,281	63,92	63,40