Mercados españoles cerrados

National Grid plc (NG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.066,00+4,50 (+0,42%)
Al cierre: 04:51PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241064,001071,001059,001066,001066,009.508.663
27 mar 20241059,001064,001039,501061,501061,509.191.037
26 mar 20241065,001071,501057,001057,501057,506.865.935
25 mar 20241064,501070,001061,001069,501069,507.052.975
22 mar 20241062,501069,501053,501066,501066,505.798.192
21 mar 20241053,501071,001053,501058,001058,0010.351.368
20 mar 20241042,001060,001041,001057,001057,006.014.417
19 mar 20241039,001047,001032,501041,501041,504.827.109
18 mar 20241047,501050,001039,501044,501044,5017.505.439
15 mar 20241043,001052,501040,501048,501048,5028.934.963
14 mar 20241043,001053,001039,501043,001043,009.201.400
13 mar 20241043,501052,001039,001045,501045,5015.880.301
12 mar 20241055,501059,001036,001036,001036,009.009.717
11 mar 20241051,001056,501045,841054,501054,5016.318.227
08 mar 20241054,001058,041046,501053,001053,008.542.339
07 mar 20241058,501066,501053,371054,001054,0024.195.430
06 mar 20241052,001067,501050,001056,501056,5012.563.505
05 mar 20241045,501060,001037,501059,501059,506.161.623
04 mar 20241036,501041,001030,271039,501039,505.901.461
01 mar 20241040,001047,001028,501035,001035,005.248.711
29 feb 20241034,001048,501031,001037,501037,5014.474.781
28 feb 20241034,501039,001024,001029,501029,508.405.816
27 feb 20241020,501030,001020,001030,001030,005.112.380
26 feb 20241036,501036,501021,001023,501023,5016.971.112
23 feb 20241027,501040,001023,501034,501034,5018.020.945
22 feb 20241038,501041,501023,821028,501028,505.376.659
21 feb 20241036,501044,001035,501040,001040,007.972.893
20 feb 20241023,001042,001019,501039,001039,009.013.811
19 feb 20241016,001025,001013,181021,501021,503.428.465
16 feb 20241011,501018,001004,501016,001016,009.921.124
15 feb 20241005,501017,501002,001009,001009,005.628.169
14 feb 20241005,001011,00999,201002,001002,004.022.206
13 feb 20241004,001012,00996,20997,00997,005.839.840
12 feb 20241000,001006,00993,401002,001002,0010.982.049
09 feb 20241006,001014,00997,80997,80997,807.969.281
08 feb 20241033,501037,501012,961013,001013,005.753.578
07 feb 20241040,501044,331034,501035,501035,5023.959.757
06 feb 20241050,001055,001026,501036,501036,509.318.375
05 feb 20241070,501077,001043,001047,001047,0022.418.602
02 feb 20241065,001066,001039,501040,501040,504.788.848
01 feb 20241047,501056,501044,801051,001051,006.833.639
31 ene 20241050,001060,001045,501055,001055,008.547.008
30 ene 20241046,001052,221040,501046,501046,507.814.055
29 ene 20241046,501060,501041,501045,501045,506.291.339
26 ene 20241032,501043,501030,501043,501043,508.479.771
25 ene 20241029,001033,501024,001026,001026,006.779.100
24 ene 20241040,001045,501033,501033,501033,506.392.361
23 ene 20241032,501033,501023,001029,501029,509.044.183
22 ene 20241026,501036,001022,501031,001031,008.763.025
19 ene 20241025,001030,501022,501026,501026,5026.203.591
18 ene 20241029,501031,021018,001024,501024,5026.751.025
17 ene 20241056,001056,001026,501037,001037,006.955.178
16 ene 20241065,001069,001061,501066,501066,5013.625.229
15 ene 20241070,001075,001065,001070,501070,503.360.031
12 ene 20241057,501069,281057,501063,501063,5013.809.545
11 ene 20241072,001076,501055,501055,501055,508.761.489
10 ene 20241067,001073,001063,781068,501068,508.530.704
09 ene 20241066,501074,001065,501074,001074,005.605.728
08 ene 20241070,501073,501065,501068,001068,0016.136.431
05 ene 20241073,001079,001064,501075,001075,005.213.113
04 ene 20241064,501079,001063,501078,501078,5011.483.505
03 ene 20241059,001065,501052,501062,501062,5023.222.468
02 ene 20241058,501064,501052,501057,501057,504.496.011
29 dic 20231063,501064,001058,001058,001058,001.744.489
28 dic 20231063,001064,501056,501057,501057,502.457.586
27 dic 20231062,001067,501054,501061,001061,003.628.076
22 dic 20231063,501067,501057,001061,001061,002.103.000
21 dic 20231063,501072,501057,001061,501061,508.610.868
20 dic 20231064,501070,501048,001066,001066,0023.753.459
19 dic 20231053,001058,501042,001054,501054,5010.834.728
18 dic 20231058,501065,211048,501048,501048,505.317.920
15 dic 20231078,501080,501061,001066,001066,0025.836.188
14 dic 20231090,001100,001067,001079,501079,5031.786.154
13 dic 20231056,001076,501049,001073,501073,5014.284.874
12 dic 20231066,501076,001057,001068,001068,008.273.400
11 dic 20231062,501069,001053,001063,501063,5016.799.009
08 dic 20231067,001073,001056,501060,001060,0013.073.459
07 dic 20231054,501072,501045,001066,001066,0013.758.285
06 dic 20231037,001053,501028,501051,501051,5035.209.694
05 dic 20231031,001042,501024,501035,001035,006.939.634
04 dic 20231034,001039,501027,001036,001036,005.387.531
01 dic 20231026,501034,501022,501033,001033,006.545.030
30 nov 20231022,501028,501013,251027,501027,5018.648.918
29 nov 20231023,501028,501018,001025,501025,506.291.131
28 nov 20231015,001030,501008,501024,001024,0027.616.794
27 nov 20231011,001017,001003,501014,501014,506.659.820
24 nov 20231003,001012,50999,201009,501009,509.279.394
23 nov 20231014,501016,50994,401004,501004,5010.770.118
23 nov 202319.4 Dividendo
22 nov 20231036,001048,501030,001033,501014,108.056.282
21 nov 20231023,501037,641013,501037,501018,0227.565.899
20 nov 20231017,001027,501010,501020,501001,346.319.789
17 nov 20231012,001019,001001,001016,00996,936.399.432
16 nov 2023995,601012,00981,001010,00991,0413.834.626
15 nov 2023993,401005,50984,00989,20970,635.559.948
14 nov 2023981,40989,00969,20988,40969,856.678.825
13 nov 2023984,40992,20977,80980,00961,6041.196.370
10 nov 2023982,20989,00974,00984,40965,9210.170.031
09 nov 2023995,00997,80973,20981,40962,9811.464.100
08 nov 2023981,80986,40964,92969,80951,6019.657.558
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...