Mercados españoles cerrados en 6 hrs 23 min

National Grid plc (NGGTF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,08-0,90 (-6,01%)
Al cierre: 03:13PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202414,9314,9314,0214,0814,083400
16 may 202414,9814,9814,1714,9814,987000
15 may 202414,4014,5214,0214,3514,351800
14 may 202414,5014,5014,0014,3014,302100
13 may 202414,5814,5813,6813,6813,681400
10 may 202413,9514,4013,9213,9213,923200
09 may 202414,0514,0513,9013,9013,90900
08 may 202414,0514,0513,5713,5713,572600
07 may 202413,7013,8213,3613,3613,36800
06 may 202413,5313,5613,0213,5613,563800
03 may 202413,6013,6013,3013,5213,521600
02 may 202413,5613,5613,1413,1413,141800
01 may 202413,4613,4613,4613,4613,462000
30 abr 202412,8513,4812,8212,8212,821600
29 abr 202413,7013,7012,9013,2013,202500
26 abr 202413,7413,7412,8112,8112,812900
25 abr 202412,7513,6512,7512,7512,751600
24 abr 202413,7413,7413,0013,7413,745500
23 abr 202412,7113,6412,7113,6413,644700
22 abr 202412,5813,4912,5013,4913,494100
19 abr 202413,2513,2511,4212,0012,006000
18 abr 202412,7513,3112,5713,3113,317400
17 abr 202413,1513,1512,3212,5012,504000
16 abr 202413,1413,1412,3612,3612,364700
15 abr 202413,2013,2012,4612,4612,462100
12 abr 202412,6013,0912,6012,6812,684400
11 abr 202412,6812,9212,5812,9212,922000
10 abr 202412,7312,9512,6412,8312,8315.800
09 abr 202413,0113,2712,9212,9212,925200
08 abr 202413,5913,5912,8112,8112,81900
05 abr 202413,6913,6912,9113,6913,693500
04 abr 202413,5013,7113,2613,2613,261700
03 abr 202413,7913,8013,2113,2913,295000
02 abr 202413,6113,6413,6113,6413,641200
01 abr 202412,9013,9412,9013,9413,945200
28 mar 202413,3713,6013,3713,6013,601300
27 mar 202413,6913,6912,9113,2713,275800
26 mar 202413,4913,5213,2313,2313,233100
25 mar 202413,9513,9513,2013,6513,653100
22 mar 202413,4813,9412,7013,9413,948700
21 mar 202413,2613,6713,2613,2913,291100
20 mar 202413,1513,9013,1513,1513,152000
19 mar 202413,6013,6013,2013,2013,202400
18 mar 202413,6513,7013,0513,2013,207600
15 mar 202413,4613,6313,1013,5813,581800
14 mar 202413,4613,4613,2813,4313,431700
13 mar 202413,1013,8513,1013,5413,541700
12 mar 202413,9013,9012,9512,9512,953100
11 mar 202413,6613,6613,2713,3813,383600
08 mar 202413,3013,7513,3013,7513,754000
07 mar 202413,6313,6813,3313,4013,402000
06 mar 202413,5613,6113,2913,6113,612300
05 mar 202413,5913,6113,2813,2813,281700
04 mar 202413,2013,3712,9513,3713,373100
01 mar 202412,8713,2412,8412,9512,956300
29 feb 202413,2913,2913,0013,1313,132700
28 feb 202412,7113,1612,7112,8812,883700
27 feb 202413,1713,2412,8513,0413,04900
26 feb 202413,1813,1812,7613,1513,152500
23 feb 202413,2813,3512,9412,9412,942700
22 feb 202413,0913,2012,7713,2013,204700
21 feb 202413,1813,3512,7912,9212,928600
20 feb 202413,2913,3312,9112,9112,913300
16 feb 202412,5913,0012,5913,0013,006800
15 feb 202412,9312,9712,5312,9112,9127.900
14 feb 202412,4112,7612,2512,2512,2514.000
13 feb 202412,3812,7412,3612,7412,746600
12 feb 202412,7412,8712,4312,4812,485000
09 feb 202412,5012,8112,4212,8112,815700
08 feb 202413,0413,0412,6012,6112,611600
07 feb 202413,2513,2812,8813,2813,282300
06 feb 202412,8813,3112,8812,9112,912900
05 feb 202413,2813,3112,9113,3113,312500
02 feb 202413,3513,3513,0713,3513,351000
01 feb 202413,1113,7013,1113,7013,708100
31 ene 202413,6213,6513,3013,6513,652300
30 ene 202413,4213,4913,0813,0913,091400
29 ene 202413,0613,4613,0013,1013,103100
26 ene 202413,0413,4613,0413,4513,4521.500
25 ene 202412,9313,2712,7613,2113,2121.100
24 ene 202413,4513,4513,2913,3813,381.651.800
23 ene 202413,0113,2912,7613,2913,29762.500
22 ene 202413,8813,8813,8813,8813,88-
19 ene 202413,8813,8813,8813,8813,88-
18 ene 202413,8813,8813,8813,8813,88-
17 ene 202413,8813,8813,8813,8813,88-
16 ene 202413,8813,8813,8813,8813,88400
12 ene 202413,3613,3613,3613,3613,36-
11 ene 202413,3613,3613,3613,3613,36500
10 ene 202413,3613,3613,3613,3613,36-
09 ene 202413,3613,3613,3613,3613,36-
08 ene 202413,3613,3613,3613,3613,36-
05 ene 202413,3613,3613,3613,3613,36-
04 ene 202413,3613,3613,3613,3613,36-
03 ene 202413,3613,3613,3613,3613,36200
02 ene 202413,2513,2513,2513,2513,2512.200
29 dic 202313,6213,6213,2513,2513,251300
28 dic 202313,5013,5013,5013,5013,50-
27 dic 202313,5013,5013,5013,5013,50-
26 dic 202313,5013,5013,5013,5013,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...