National Grid PLC Spon ADR (NGG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	117.840	-1,22%	64,82	63,39	64,87	63,93
20-03-2023	120.856	1,62%	64,54	64,27	64,96	64,72
17-03-2023	188.282	-1,42%	63,22	62,99	63,81	63,69
16-03-2023	245.353	1,62%	63,47	63,351	64,68	64,61
15-03-2023	324.561	-1,64%	63,885	62,96	64,0757	63,58
14-03-2023	181.740	0,23%	64,98	64,15	65,145	64,64
13-03-2023	235.174	3,28%	64,77	64,2001	65,12	64,49
10-03-2023	193.801	0,86%	62,20	62,40	63,82	62,44
09-03-2023	108.286	-0,24%	62,20	61,81	62,68	61,91
08-03-2023	106.149	1,69%	61,99	61,325	62,06	62,06
07-03-2023	132.893	-2,01%	61,99	60,82	62,19	61,03
06-03-2023	106.040	-0,03%	62,05	62,01	62,44	62,28
03-03-2023	116.242	0,65%	61,60	61,25	62,29	62,30
02-03-2023	108.554	0,90%	61,13	61,16	61,94	61,90
01-03-2023	147.662	-2,48%	61,48	60,95	61,55	61,35
28-02-2023	134.680	-1,75%	63,30	62,745	63,74	62,91
27-02-2023	109.684	0,99%	63,92	63,88	64,613	64,03
24-02-2023	108.215	-0,91%	63,30	63,13	63,52	63,40
23-02-2023	91.197	-0,48%	64,21	63,64	64,33	63,98
22-02-2023	122.011	-0,19%	64,50	64,18	64,96	64,29
21-02-2023	138.976	-0,12%	64,91	64,413	65,05	64,41
20-02-2023	115.371	2,45%	63,97	63,9001	64,725	64,49
17-02-2023	115.371	2,45%	63,97	63,9001	64,725	64,49
16-02-2023	113.011	-1,08%	62,82	62,27	63,29	62,95
15-02-2023	98.210	-0,92%	63,18	63,12	63,76	63,64
14-02-2023	139.180	0,79%	64,25	63,98	64,77	64,23
13-02-2023	116.201	1,64%	63,63	63,49	64,10	63,73
10-02-2023	150.166	0,84%	62,55	62,20	62,75	62,70
09-02-2023	124.784	0,44%	63,06	62,09	63,18	62,18
08-02-2023	102.122	-0,88%	62,75	61,73	62,69	61,91
07-02-2023	91.802	-0,70%	62,35	61,9566	62,7536	62,46
06-02-2023	139.435	0,90%	62,615	62,28	62,90	62,90
03-02-2023	122.584	-2,17%	63,19	62,2125	63,24	62,34
02-02-2023	121.383	-0,33%	63,68	63,36	64,2123	63,72
01-02-2023	160.697	0,25%	63,09	62,65	64,00	63,93
31-01-2023	92.487	-0,16%	63,39	63,08	63,81	63,77
30-01-2023	105.933	0,36%	63,94	63,86	64,41	63,87
27-01-2023	104.532	-0,97%	63,35	63,27	63,97	63,64
26-01-2023	109.592	-0,40%	64,21	63,88	64,25	64,26
25-01-2023	102.560	0,77%	64,02	63,92	64,545	64,52
24-01-2023	111.217	0,24%	63,69	63,275	64,06	64,03
23-01-2023	127.092	-0,78%	63,55	63,365	64,14	63,88
20-01-2023	139.356	0,20%	64,32	63,825	64,38	64,38
19-01-2023	145.795	0,77%	63,76	63,75	64,40	64,25
18-01-2023	152.457	-0,09%	64,10	63,645	64,31	63,76
17-01-2023	142.921	1,06%	63,16	63,08	64,02	63,82
16-01-2023	132.424	-0,25%	62,84	62,77	63,39	63,15
13-01-2023	132.424	-0,25%	62,84	62,77	63,39	63,15
12-01-2023	105.572	0,46%	63,45	62,73	63,66	63,31
11-01-2023	140.927	1,12%	62,41	62,38	63,02	63,02
10-01-2023	132.929	-0,88%	62,60	61,99	62,60	62,32
09-01-2023	258.080	-1,40%	62,80	62,72	63,515	62,87
06-01-2023	249.619	3,93%	61,86	61,77	63,78	63,76
05-01-2023	205.411	-1,13%	61,82	61,142	62,03	61,35
04-01-2023	295.223	2,58%	61,77	61,68	62,53	62,05
03-01-2023	193.295	0,28%	60,20	59,86	60,68	60,49
02-01-2023	105.995	-0,69%	60,63	59,87	60,685	60,32
30-12-2022	105.995	-0,69%	60,63	59,87	60,685	60,32
29-12-2022	143.620	1,35%	60,36	60,3299	60,9382	60,74
28-12-2022	169.311	-1,24%	60,81	59,90	61,11	59,93
27-12-2022	120.062	-0,26%	60,49	60,00	60,73	60,68
23-12-2022	49.143	0,41%	60,08	60,03	60,7118	60,5699
22-12-2022	146.511	-0,64%	60,05	59,4892	60,34	60,32
21-12-2022	211.673	0,10%	60,34	60,29	60,7648	60,71
20-12-2022	164.824	0,23%	60,21	60,14	60,81	60,65
19-12-2022	209.173	-0,36%	60,93	60,305	61,11	60,51
16-12-2022	213.595	-2,35%	60,75	60,312	61,04	60,73
15-12-2022	215.139	-1,51%	63,01	62,04	63,12	62,19
14-12-2022	192.725	0,62%	63,37	62,92	63,96	63,14
13-12-2022	188.132	0,46%	63,11	62,43	63,585	62,75
12-12-2022	151.709	0,21%	62,42	62,0101	62,52	62,46
09-12-2022	201.692	-0,75%	62,39	62,30	62,86	62,33
08-12-2022	308.638	1,31%	61,99	61,87	62,99	62,80
07-12-2022	134.499	-0,34%	62,32	61,871	62,60	61,99
06-12-2022	523.119	-0,64%	62,28	61,72	62,42	62,20
05-12-2022	681.061	0,22%	62,34	62,24	62,95	62,60
02-12-2022	667.429	-0,61%	62,34	62,125	62,83	62,46
01-12-2022	1.396.064	2,01%	62,68	62,5567	63,33	62,84
30-11-2022	599.919	1,62%	60,35	60,32	61,73	61,60
29-11-2022	645.190	-0,49%	60,35	60,3014	60,93	60,62
28-11-2022	1.089.197	-1,15%	60,87	60,79	61,68	60,99
25-11-2022	469.465	0,36%	60,87	61,335	61,74	61,70
24-11-2022	964.304	2,04%	60,87	60,66	61,53	61,47
23-11-2022	964.304	2,04%	60,87	60,66	61,53	61,47
22-11-2022	688.156	0,86%	60,92	60,84	61,44	61,27
21-11-2022	780.975	0,55%	60,13	60,575	61,03	60,75
18-11-2022	677.285	1,82%	60,13	60,11	60,62	60,42
17-11-2022	718.928	-1,64%	59,50	58,8768	59,61	59,34
16-11-2022	662.987	0,96%	59,96	59,44	60,25	60,03
15-11-2022	784.037	0,53%	59,96	58,786	60,25	59,295
14-11-2022	265.417	-1,70%	59,41	58,94	59,5358	58,98
11-11-2022	216.638	-0,60%	59,09	58,24	59,48	59,41
10-11-2022	297.085	6,99%	56,02	58,25	59,71	59,57
09-11-2022	230.961	-0,91%	56,02	55,67	56,35	55,69
08-11-2022	257.256	1,83%	55,51	55,90	56,65	56,20
07-11-2022	217.606	-0,04%	55,51	54,53	55,53	55,21
04-11-2022	240.909	1,79%	53,46	54,25	55,33	55,26
03-11-2022	261.871	-3,37%	53,46	53,46	54,30	54,15
02-11-2022	210.556	-1,84%	55,49	54,91	56,21	54,96
01-11-2022	266.405	-0,53%	55,33	54,82	55,45	55,00