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 > >>
09/08/2023	241.268	-0,02%	62,93	62,74	63,326	63,17
08/08/2023	212.100	1,12%	62,93	62,8354	63,235	63,18
07/08/2023	214.950	-0,56%	62,67	62,2005	62,81	62,48
04/08/2023	164.886	0,22%	64,30	62,665	63,4525	62,83
03/08/2023	176.164	-2,28%	64,30	62,50	63,12	62,69
02/08/2023	168.969	-2,32%	64,30	63,955	64,56	64,15
01/08/2023	200.306	-2,54%	67,59	65,665	66,455	65,67
31/07/2023	91.333	0,36%	67,59	67,1701	67,9667	67,38
28/07/2023	114.923	-0,65%	67,70	67,01	67,85	67,14
27/07/2023	105.923	-1,69%	68,32	67,59	68,48	67,58
26/07/2023	113.577	0,20%	68,24	68,24	68,9858	68,74
25/07/2023	80.751	-0,46%	68,02	67,90	68,72	68,60
24/07/2023	121.556	0,31%	68,45	68,705	69,22	68,92
21/07/2023	150.508	-0,25%	68,45	68,33	68,91	68,71
20/07/2023	197.543	0,86%	68,35	67,97	68,94	68,88
19/07/2023	121.424	1,82%	67,33	67,9423	68,53	68,29
18/07/2023	125.869	-0,77%	67,33	66,58	67,575	67,07
17/07/2023	216.382	-0,50%	67,75	67,42	67,96	67,59
14/07/2023	146.894	0,31%	68,01	67,86	68,15	67,93
13/07/2023	114.068	1,73%	65,84	67,04	67,72	67,72
12/07/2023	175.592	2,14%	65,84	65,81	66,725	66,575
11/07/2023	147.530	1,12%	64,35	64,18	65,175	65,18
10/07/2023	149.207	-0,82%	64,85	64,26	64,85	64,46
07/07/2023	156.098	-1,34%	65,23	64,60	65,33	64,99
06/07/2023	153.064	-0,68%	65,88	65,44	65,99	65,87
05/07/2023	214.844	-1,89%	66,55	66,185	66,89	66,32
04/07/2023	126.354	-0,03%	67,28	67,21	67,63	67,31
03/07/2023	126.354	-0,03%	67,28	67,21	67,63	67,31
30/06/2023	131.760	1,72%	67,35	66,87	67,33	67,33
29/06/2023	116.336	-1,31%	67,35	65,5833	66,3899	66,19
28/06/2023	119.315	-0,74%	67,35	66,86	67,34	67,07
27/06/2023	114.256	0,75%	67,55	67,3326	67,6487	67,57
26/06/2023	137.585	0,75%	66,86	66,72	67,25	67,07
23/06/2023	129.479	-0,73%	67,14	66,54	67,38	66,57
22/06/2023	98.931	-1,09%	67,04	66,73	67,84	67,06
21/06/2023	144.691	-0,04%	67,82	66,97	67,84	67,80
20/06/2023	159.706	-0,15%	67,82	67,52	68,04	67,83
19/06/2023	226.705	1,01%	66,74	67,88	68,88	67,93
16/06/2023	226.705	1,01%	66,74	67,88	68,88	67,93
15/06/2023	131.212	1,82%	66,74	66,65	67,26	67,25
14/06/2023	150.476	-0,26%	66,32	65,84	66,60	66,05
13/06/2023	161.683	-0,20%	66,32	66,02	66,45	66,22
12/06/2023	157.100	-1,35%	66,74	66,1401	66,85	66,35
09/06/2023	147.170	0,42%	67,15	66,89	67,38	67,26
08/06/2023	151.887	0,28%	66,87	66,49	67,04	66,98
07/06/2023	167.234	-0,77%	66,87	66,45	67,004	66,79
06/06/2023	145.920	0,51%	67,22	66,89	67,47	67,31
05/06/2023	198.281	0,44%	66,53	66,53	67,44	66,97
02/06/2023	257.877	-0,71%	66,66	66,31	66,88	66,655
01/06/2023	241.256	0,17%	66,66	66,29	67,19	67,12
31/05/2023	208.382	1,01%	69,20	68,71	69,3255	69,35
30/05/2023	208.382	1,01%	69,20	68,71	69,3255	68,89
29/05/2023	230.077	0,84%	67,27	67,72	68,30	68,20
26/05/2023	230.077	0,84%	67,27	67,72	68,30	68,20
25/05/2023	189.489	-1,13%	67,27	66,94	67,745	67,63
24/05/2023	147.362	-1,72%	68,56	68,27	68,67	68,40
23/05/2023	132.066	0,26%	69,76	69,50	69,98	69,60
22/05/2023	130.236	0,14%	69,42	69,15	69,73	69,42
19/05/2023	187.375	0,14%	69,255	69,09	69,93	69,32
18/05/2023	253.943	-4,45%	70,74	68,81	70,78	69,22
17/05/2023	239.853	-0,55%	72,65	71,86	72,63	72,44
16/05/2023	169.520	-0,97%	73,61	72,84	73,89	72,84
15/05/2023	381.540	-0,90%	73,61	72,9605	73,69	73,55
12/05/2023	1.043.039	2,04%	72,98	72,95	74,48	74,22
11/05/2023	402.544	-1,03%	72,85	72,24	72,99	72,74
10/05/2023	228.687	0,55%	72,775	72,635	73,56	73,50
09/05/2023	252.288	0,23%	72,49	72,39	73,245	73,10
08/05/2023	92.095	-0,42%	73,11	72,90	73,62	72,93
05/05/2023	133.449	0,47%	72,55	72,43	73,24	73,24
04/05/2023	175.551	1,77%	72,04	72,0804	73,32	72,90
03/05/2023	127.050	0,17%	71,57	71,25	72,145	71,63
02/05/2023	135.730	-0,45%	70,62	70,55	71,53	71,51
01/05/2023	94.738	0,25%	71,59	71,411	72,16	71,83
28/04/2023	93.796	-0,17%	71,62	71,45	72,00	71,65
27/04/2023	113.557	0,99%	71,13	71,15	71,89	71,77
26/04/2023	98.495	-0,43%	71,65	71,0019	71,65	71,07
25/04/2023	116.953	0,42%	71,38	71,175	71,71	71,38
24/04/2023	138.243	-0,36%	71,00	70,70	71,18	71,08
21/04/2023	158.789	1,13%	71,46	70,74	71,635	71,34
20/04/2023	137.944	0,94%	70,46	70,17	70,69	70,54
19/04/2023	101.023	0,82%	70,06	69,78	70,43	69,88
18/04/2023	117.784	-0,23%	69,39	69,20	69,52	69,31
17/04/2023	209.751	-0,20%	69,525	69,00	69,76	69,47
14/04/2023	247.576	-3,41%	70,44	69,31	70,51	69,61
13/04/2023	130.520	0,43%	71,97	71,38	72,315	72,07
12/04/2023	130.198	0,89%	72,20	71,68	72,2799	71,76
11/04/2023	126.171	-0,18%	71,09	70,97	71,36	71,13
10/04/2023	100.139	-0,07%	70,87	70,53	71,25	71,26
06/04/2023	219.216	1,34%	71,29	70,84	71,56	71,31
05/04/2023	242.752	1,96%	70,34	70,07	70,71	70,37
04/04/2023	171.896	1,62%	68,31	68,1636	69,2822	69,02
03/04/2023	183.643	-0,10%	67,44	67,20	68,165	67,92
31/03/2023	149.203	0,86%	67,81	67,75	68,2056	67,99
30/03/2023	110.175	1,52%	66,85	66,83	67,53	67,40
29/03/2023	176.264	0,52%	65,98	65,95	66,58	66,39
28/03/2023	142.381	0,64%	65,70	65,61	66,29	66,05
27/03/2023	135.703	0,48%	65,57	65,545	65,92	65,63
24/03/2023	171.070	1,60%	64,20	64,15	65,34	65,32
23/03/2023	281.721	0,90%	64,68	63,99	65,09	64,29
22/03/2023	139.766	-0,33%	63,71	63,63	64,75	63,72