Mercados españoles cerrados

National Grid plc (NGG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,66+0,54 (+0,80%)
A partir del 03:21PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202467,2667,7967,0967,6667,66456.530
01 may 202466,8267,6266,6967,1267,12257.800
30 abr 202466,6866,9366,4366,6566,65217.200
29 abr 202467,1067,4367,0467,1267,12231.700
26 abr 202466,8066,9366,3066,3166,31287.100
25 abr 202466,3266,8166,0066,7666,76232.300
24 abr 202466,7366,9666,4066,8266,82253.800
23 abr 202466,2867,1166,2766,8466,84336.500
22 abr 202465,4166,0865,2865,8565,85451.400
19 abr 202465,4965,8565,3265,3865,38488.900
18 abr 202465,2065,4964,9365,4465,44350.400
17 abr 202464,2864,7363,9964,5964,59286.500
16 abr 202464,0364,1063,3163,5263,52449.500
15 abr 202465,1165,2064,4164,5164,51312.200
12 abr 202465,2566,0964,9065,0065,00437.700
11 abr 202465,2665,2764,2064,6664,66246.300
10 abr 202465,9565,9564,6864,8764,87294.000
09 abr 202466,7766,9866,3266,7766,77215.300
08 abr 202466,2967,0066,2966,5666,56414.400
05 abr 202466,7766,8866,0166,3366,33404.700
04 abr 202468,8368,9667,9168,2168,21233.100
03 abr 202468,0068,4267,6168,1668,16247.300
02 abr 202467,9968,5567,9868,0268,02321.000
01 abr 202467,9268,0867,3567,8367,83232.900
28 mar 202467,9868,3967,9368,2268,22280.000
27 mar 202466,6467,9066,5767,8367,83302.300
26 mar 202467,8567,9767,1267,1567,15372.600
25 mar 202468,1968,3967,9467,9867,98479.000
22 mar 202467,6868,3367,6868,0068,00217.600
21 mar 202468,7368,9467,8867,9267,92311.000
20 mar 202467,8568,5567,7068,5368,53283.900
19 mar 202467,1767,4467,0467,2967,29184.200
18 mar 202467,5967,6367,1167,2167,21227.700
15 mar 202467,7167,9767,4167,8967,89368.600
14 mar 202467,9067,9267,0867,4567,45219.500
13 mar 202467,8368,1667,6067,6067,60224.400
12 mar 202468,1568,1967,0867,4967,49333.500
11 mar 202468,5868,8068,2868,5968,59236.800
08 mar 202468,7269,0468,5968,8068,80380.700
07 mar 202468,9369,0368,4568,7268,72266.200
06 mar 202468,6768,8768,1368,4268,42299.100
05 mar 202467,9068,5167,6767,7567,75406.200
04 mar 202466,4067,5866,3667,4867,48375.400
01 mar 202466,5166,7065,8666,5366,53254.000
29 feb 202467,0167,3866,5566,6666,66326.100
28 feb 202465,9266,2365,8166,0866,08376.300
27 feb 202465,9466,4165,8066,3866,38208.500
26 feb 202466,3566,3965,6265,6665,66284.400
23 feb 202466,5366,9166,3866,6466,64240.900
22 feb 202466,0866,3265,6066,0366,03349.500
21 feb 202466,5566,9166,2366,6866,68533.500
20 feb 202466,2566,8866,1866,7166,71647.700
16 feb 202464,7265,2164,6365,0965,09256.500
15 feb 202464,4865,0364,3864,8064,80297.400
14 feb 202463,8664,0863,6064,0264,02896.600
13 feb 202464,3164,3663,3563,7063,70289.400
12 feb 202464,0864,6463,8864,5864,58412.300
09 feb 202464,2864,5263,7764,2264,22428.700
08 feb 202465,6965,7864,7464,8864,88468.800
07 feb 202466,5266,6466,3366,4666,46484.100
06 feb 202466,0866,6465,9966,5766,571.427.100
05 feb 202466,7367,0366,4666,8566,85985.400
02 feb 202467,4467,5266,3866,8866,88224.700
01 feb 202467,4768,6267,1268,5868,58622.200
31 ene 202467,9468,4067,3667,5367,53232.300
30 ene 202467,4267,7567,1167,5167,51190.900
29 ene 202467,2167,6966,9567,5367,53282.800
26 ene 202466,9367,4066,9367,2267,22260.700
25 ene 202466,4566,5865,9366,5766,57281.200
24 ene 202467,3467,4666,2666,2866,281.763.200
23 ene 202465,9466,7365,7366,7066,702.033.300
22 ene 202466,4566,7266,1066,3866,38563.800
19 ene 202465,8066,1565,5766,1166,11272.800
18 ene 202466,0366,0765,5665,9465,94304.500
17 ene 202466,1166,5165,8466,2366,23501.700
16 ene 202468,3868,4567,9268,0668,06271.200
12 ene 202468,7568,9068,4868,6868,68218.600
11 ene 202469,0269,0767,8068,2968,29320.100
10 ene 202468,8769,0868,8368,8768,87168.700
09 ene 202468,7069,1268,7068,9068,90348.900
08 ene 202468,9569,2068,8269,1769,17299.300
05 ene 202468,6669,3168,5369,2869,28291.500
04 ene 202468,7869,3668,7668,9868,98593.600
03 ene 202467,4168,5067,4168,3868,38335.100
02 ene 202467,3167,9967,2267,8267,82454.300
29 dic 202367,8568,1167,6267,9967,99192.200
28 dic 202368,3268,5568,1168,2168,21181.700
27 dic 202368,0968,6168,0068,4868,48276.400
26 dic 202368,3969,0068,3668,8968,89171.100
22 dic 202368,5369,1068,2768,6268,62252.300
21 dic 202367,8268,1867,5468,1868,18367.300
20 dic 202367,8868,2967,3367,3367,33308.400
19 dic 202367,7068,0967,5467,8167,81322.800
18 dic 202367,8667,8666,9767,1567,15356.900
15 dic 202368,2468,4367,6767,8267,82472.900
14 dic 202369,8069,9669,1869,2969,29410.400
13 dic 202367,8169,3667,4169,3069,30615.800
12 dic 202368,1568,2166,6366,9566,951.393.300
11 dic 202367,4067,8767,3367,7767,77483.200
08 dic 202367,1567,5867,0767,4767,47336.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...