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 >
31/10/2022	307.002	-1,25%	54,67	54,21	54,95	54,61
28/10/2022	198.106	2,64%	53,97	54,18	55,32	55,28
27/10/2022	247.756	2,75%	53,97	53,97	54,54	54,25
26/10/2022	249.431	0,17%	54,10	53,68	54,318	53,79
25/10/2022	444.932	3,33%	52,98	52,92	54,00	53,70
24/10/2022	366.663	-0,29%	50,84	51,71	52,71	51,97
21/10/2022	181.815	-2,30%	50,84	49,76	51,101	50,92
20/10/2022	289.052	-3,47%	50,84	50,1375	50,94	50,31
19/10/2022	238.431	-0,76%	51,18	50,47	50,91	50,86
18/10/2022	299.902	-0,04%	51,18	50,81	51,44	51,34
17/10/2022	359.474	5,57%	49,95	51,04	51,97	51,36
14/10/2022	232.827	-1,34%	49,95	48,4141	49,9801	48,65
13/10/2022	362.260	4,32%	49,65	48,02	49,45	49,29
12/10/2022	266.104	-2,78%	49,65	47,225	48,05	47,26
11/10/2022	438.716	1,01%	49,65	48,59	49,97	49,97
10/10/2022	386.096	-1,75%	49,79	49,39	49,99	49,48
07/10/2022	413.792	1,06%	51,42	50,04	51,41	51,32
06/10/2022	237.843	-2,01%	52,11	50,66	52,11	50,78
05/10/2022	288.245	-2,51%	52,82	51,85	52,84	52,51
04/10/2022	396.005	1,89%	53,91	53,35	54,005	53,86
03/10/2022	326.014	2,60%	52,57	52,36	53,40	52,87
30/09/2022	339.800	-0,37%	52,28	51,525	52,59	51,53
29/09/2022	413.914	-2,16%	52,53	51,67	52,561	51,73
28/09/2022	549.259	0,59%	56,435	52,28	53,222	52,86
27/09/2022	423.630	-5,09%	56,435	51,21	53,54	51,49
26/09/2022	486.710	-4,94%	56,435	52,97	54,26	53,54
23/09/2022	304.595	-3,97%	56,435	55,72	56,46	56,32
22/09/2022	136.650	-0,20%	59,03	58,39	59,0677	58,66
21/09/2022	133.192	-0,32%	59,65	58,76	59,93	58,76
20/09/2022	204.712	-1,80%	59,48	58,69	59,59	58,95
19/09/2022	182.291	0,05%	59,52	59,38	60,105	60,02
16/09/2022	127.535	0,20%	59,74	59,73	60,19	59,97
15/09/2022	282.871	-3,08%	60,70	59,80	60,73	59,83
14/09/2022	163.768	-1,17%	61,68	61,423	62,23	61,68
13/09/2022	202.230	-1,87%	63,14	62,36	63,50	62,42
12/09/2022	191.954	1,18%	63,42	63,29	64,11	63,59
09/09/2022	143.320	1,42%	62,85	62,55	63,1233	62,85
08/09/2022	223.553	-1,13%	62,85	61,69	62,4599	61,97
07/09/2022	162.534	-0,14%	62,85	62,24	62,68	62,68
06/09/2022	215.809	0,93%	62,85	62,42	63,405	62,73
05/09/2022	155.383	-1,46%	62,52	61,975	63,16	62,15
02/09/2022	155.383	-1,46%	62,52	61,975	63,16	62,15
01/09/2022	252.229	-0,21%	62,73	62,50	63,31	63,06
31/08/2022	442.643	-4,30%	67,41	63,145	64,235	63,19
30/08/2022	454.404	-2,97%	67,41	65,88	67,53	66,02
29/08/2022	120.436	0,71%	67,44	67,19	68,33	68,04
26/08/2022	136.206	-1,40%	68,19	67,521	68,92	67,56
25/08/2022	122.198	-0,13%	68,19	67,92	68,56	68,57
24/08/2022	229.627	-0,84%	68,42	68,27	68,85	68,69
23/08/2022	335.288	-1,42%	69,235	68,93	69,60	69,27
22/08/2022	197.042	0,07%	70,45	70,15	70,69	70,24
19/08/2022	194.093	-0,85%	70,91	69,81	70,51	70,19
18/08/2022	183.372	-0,87%	70,91	70,60	71,38	70,79
17/08/2022	123.686	-0,17%	70,91	70,7127	71,58	71,41
16/08/2022	119.675	1,22%	71,22	71,14	71,78	71,56
15/08/2022	116.336	0,33%	70,605	70,27	70,81	70,67
12/08/2022	124.964	1,37%	69,92	69,79	70,469	70,42
11/08/2022	150.509	-1,12%	70,02	69,41	70,02	69,47
10/08/2022	94.101	0,24%	70,34	70,00	70,66	70,25
09/08/2022	111.605	1,08%	69,56	69,54	70,3835	70,08
08/08/2022	149.523	1,12%	69,80	68,97	69,82	69,32
05/08/2022	134.166	-1,55%	68,57	67,77	68,68	68,55
04/08/2022	151.315	-1,62%	69,42	69,30	69,93	68,71
03/08/2022	176.779	-0,34%	69,95	69,03	69,98	69,83
02/08/2022	204.486	1,01%	70,86	70,05	70,90	70,07
01/08/2022	203.868	-0,33%	67,485	69,13	69,8019	69,38
29/07/2022	114.043	1,33%	67,485	68,86	69,74	69,61
28/07/2022	123.195	1,02%	67,485	67,29	68,74	68,70
27/07/2022	103.940	-0,18%	67,75	67,3558	68,11	68,00
26/07/2022	132.611	0,84%	67,75	67,73	68,20	68,11
25/07/2022	139.165	1,52%	66,79	66,67	67,56	67,57
22/07/2022	160.219	2,31%	65,89	65,89	66,78	66,56
21/07/2022	125.973	-1,80%	64,45	64,28	65,20	65,06
20/07/2022	121.943	-0,96%	66,96	66,12	66,76	66,25
19/07/2022	149.675	0,83%	66,96	66,845	67,21	66,89
18/07/2022	124.483	0,10%	65,905	66,33	66,98	66,355
15/07/2022	151.607	1,02%	65,905	65,6165	66,32	66,29
14/07/2022	144.131	0,03%	64,68	64,53	65,74	65,62
13/07/2022	112.917	0,91%	64,99	64,98	66,0661	65,61
12/07/2022	178.486	-0,12%	65,15	64,8798	65,57	65,02
11/07/2022	159.756	0,73%	65,15	64,52	65,2984	65,11
08/07/2022	170.545	-0,81%	65,15	64,40	64,98	64,64
07/07/2022	158.562	-0,17%	65,15	64,71	65,33	65,18
06/07/2022	231.221	0,85%	65,47	64,74	65,85	65,29
05/07/2022	280.058	1,98%	65,06	63,88	65,19	64,74
04/07/2022	279.136	1,98%	65,06	64,24	66,01	65,97
01/07/2022	279.136	1,98%	65,06	64,24	66,01	65,97
30/06/2022	249.811	-2,04%	65,06	64,34	65,14	64,69
29/06/2022	150.594	1,04%	66,10	65,89	66,34	66,04
28/06/2022	183.614	-0,64%	65,44	65,29	65,90	65,36
27/06/2022	187.249	0,75%	65,12	65,071	66,07	65,78
24/06/2022	191.546	2,92%	64,88	64,70	65,39	65,28
23/06/2022	237.597	-0,92%	63,24	62,87	63,62	63,43
22/06/2022	281.745	1,25%	63,51	63,47	64,47	64,02
21/06/2022	228.203	-0,27%	63,35	62,98	63,57	63,23
20/06/2022	280.548	-1,68%	64,33	63,28	64,50	63,40
17/06/2022	280.548	-1,68%	64,33	63,28	64,50	63,40
16/06/2022	352.205	-0,51%	64,47	64,235	64,77	64,48
15/06/2022	287.770	1,77%	64,66	64,14	65,445	64,81
14/06/2022	279.780	-2,76%	64,73	63,18	64,9251	63,68