Datos Históricos National Grid - NG.

NG. Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Feb 2020 1,063.80 6.80 0.64% 1,059.20 1,071.40 1,058.00 10,192,445
20 Feb 2020 1,057.00 -10.40 -0.97% 1,052.20 1,066.20 1,050.80 6,487,242
19 Feb 2020 1,067.40 13.60 1.29% 1,049.20 1,073.80 1,049.20 7,759,059
18 Feb 2020 1,053.80 9.00 0.86% 1,040.40 1,062.60 1,040.40 6,312,643
17 Feb 2020 1,044.80 4.80 0.46% 1,040.00 1,046.60 1,034.00 3,343,321
14 Feb 2020 1,040.00 20.60 2.02% 1,024.20 1,044.40 1,019.00 11,315,836
13 Feb 2020 1,019.40 -8.80 -0.86% 1,027.00 1,034.60 1,013.20 9,266,993
12 Feb 2020 1,028.20 -1.80 -0.17% 1,030.40 1,032.60 1,021.20 6,550,119
11 Feb 2020 1,030.00 5.80 0.57% 1,028.40 1,035.80 1,025.20 7,457,816
10 Feb 2020 1,024.20 1.40 0.14% 1,021.00 1,029.80 1,015.20 5,413,446
07 Feb 2020 1,022.80 -5.20 -0.51% 1,025.20 1,036.80 1,022.20 4,681,899
06 Feb 2020 1,028.00 7.00 0.69% 1,018.40 1,031.80 1,017.20 7,284,758
05 Feb 2020 1,021.00 11.20 1.11% 1,005.00 1,022.60 998.60 13,077,354
04 Feb 2020 1,009.80 0.80 0.08% 1,020.00 1,020.00 998.10 8,935,294
03 Feb 2020 1,009.00 3.20 0.32% 1,007.00 1,011.40 1,004.20 4,858,668
31 Ene 2020 1,005.80 -10.60 -1.04% 1,017.00 1,019.00 1,002.60 7,021,235
30 Ene 2020 1,016.40 -5.40 -0.53% 1,019.60 1,033.00 1,011.60 7,138,972
29 Ene 2020 1,021.80 3.00 0.29% 1,013.80 1,026.00 1,012.60 7,278,552
28 Ene 2020 1,018.80 12.40 1.23% 1,007.00 1,018.80 1,003.00 6,150,719
27 Ene 2020 1,006.40 -8.00 -0.79% 1,010.40 1,017.80 1,003.00 6,053,173
24 Ene 2020 1,014.40 20.20 2.03% 997.50 1,017.40 994.30 6,760,230
23 Ene 2020 994.20 -0.90 -0.09% 990.00 994.20 984.80 6,181,121
22 Ene 2020 995.10 7.80 0.79% 989.20 996.00 985.90 5,821,597
21 Ene 2020 987.30 -0.10 -0.01% 985.00 987.30 979.00 8,425,819
20 Ene 2020 987.40 10.70 1.1% 975.80 987.80 973.30 8,446,772
17 Ene 2020 976.70 16.40 1.71% 962.70 976.70 959.20 9,412,575
16 Ene 2020 960.30 3.70 0.39% 956.20 964.00 955.80 7,119,502
15 Ene 2020 956.60 18.10 1.93% 940.50 958.00 935.90 10,675,477
14 Ene 2020 938.50 -2.80 -0.3% 941.60 949.30 938.50 6,103,898
13 Ene 2020 941.30 6.30 0.67% 936.50 944.00 935.20 5,372,463
10 Ene 2020 935.00 -1.50 -0.16% 933.00 940.10 928.50 5,240,652
09 Ene 2020 936.50 -3.40 -0.36% 943.70 943.70 934.70 8,679,548
08 Ene 2020 939.90 -2.70 -0.29% 944.70 944.70 935.00 6,092,380
07 Ene 2020 942.60 -3.70 -0.39% 949.00 953.10 941.10 6,416,267
06 Ene 2020 946.30 -4.50 -0.47% 946.80 952.10 942.60 5,515,741
03 Ene 2020 950.80 0.40 0.04% 942.20 953.40 942.20 6,220,471
02 Ene 2020 950.40 6.10 0.65% 945.50 957.70 941.00 4,053,086
01 Ene 2020 944.30 0.00 +0.00% 950.70 954.10 944.30 0.00
31 Dic 2019 944.30 0.00 +0.00% 950.70 954.10 944.30 0.00
31 Dic 2019 944.30 -9.20 -0.96% 950.70 954.10 944.30 3,387,435
30 Dic 2019 953.50 -7.80 -0.81% 962.00 962.80 952.80 3,658,584
27 Dic 2019 961.30 2.10 0.22% 962.40 965.30 957.00 3,700,145
26 Dic 2019 959.20 0.00 +0.00% 961.80 963.20 953.80 0.00
25 Dic 2019 959.20 0.00 +0.00% 961.80 963.20 953.80 0.00
24 Dic 2019 959.20 0.00 +0.00% 961.80 963.20 953.80 0.00
24 Dic 2019 959.20 -6.50 -0.67% 961.80 963.20 953.80 1,562,482
23 Dic 2019 965.70 3.70 0.38% 960.00 969.80 957.50 8,249,104
20 Dic 2019 962.00 9.30 0.98% 960.00 963.40 952.00 24,080,150
19 Dic 2019 952.70 3.40 0.36% 954.00 958.10 948.90 36,762,027
18 Dic 2019 949.30 0.10 0.01% 952.00 959.20 948.30 13,109,447
17 Dic 2019 949.20 16.20 1.74% 935.40 951.50 935.00 14,183,169
16 Dic 2019 933.00 4.90 0.53% 927.40 937.90 927.00 18,105,589
13 Dic 2019 928.10 40.10 4.52% 960.00 960.00 917.40 35,816,690
12 Dic 2019 888.00 -9.00 -1.0% 897.80 898.60 885.70 8,663,179
11 Dic 2019 897.00 6.30 0.71% 887.90 897.00 887.00 47,834,523
10 Dic 2019 890.70 -0.10 -0.01% 890.90 892.10 883.20 6,975,299
09 Dic 2019 890.80 -1.80 -0.2% 892.00 893.40 888.30 13,410,697
06 Dic 2019 892.60 9.90 1.12% 889.40 892.60 883.50 5,900,462
05 Dic 2019 882.70 4.40 0.5% 881.30 886.80 879.60 9,912,658
04 Dic 2019 878.30 0.30 0.03% 877.00 880.10 870.50 5,923,123
03 Dic 2019 878.00 -0.80 -0.09% 878.00 881.60 872.60 11,205,448
02 Dic 2019 878.80 -10.90 -1.23% 888.40 892.80 877.70 30,201,692
29 Nov 2019 889.70 -6.30 -0.7% 895.60 900.90 888.00 6,668,176
28 Nov 2019 896.00 -26.50 -2.87% 905.00 911.80 896.00 14,562,165
27 Nov 2019 922.50 12.60 1.38% 917.50 925.40 914.30 8,921,286
26 Nov 2019 909.90 -0.50 -0.05% 916.70 919.20 909.90 13,373,659
Su Consulta Reciente
LSE
NG.
National G..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200224 06:53:50