Italia markets open in 5 hours 43 minutes

National Grid plc (NGG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,61+0,49 (+0,73%)
Alla chiusura: 04:00PM EDT
66,98 -0,63 (-0,93%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202467,2667,7967,0867,6167,61525.779
01 mag 202466,8267,6266,6967,1267,12257.800
30 apr 202466,6866,9366,4366,6566,65217.200
29 apr 202467,1067,4367,0467,1267,12231.700
26 apr 202466,8066,9366,3066,3166,31287.100
25 apr 202466,3266,8166,0066,7666,76232.300
24 apr 202466,7366,9666,4066,8266,82253.800
23 apr 202466,2867,1166,2766,8466,84336.500
22 apr 202465,4166,0865,2865,8565,85451.400
19 apr 202465,4965,8565,3265,3865,38488.900
18 apr 202465,2065,4964,9365,4465,44350.400
17 apr 202464,2864,7363,9964,5964,59286.500
16 apr 202464,0364,1063,3163,5263,52449.500
15 apr 202465,1165,2064,4164,5164,51312.200
12 apr 202465,2566,0964,9065,0065,00437.700
11 apr 202465,2665,2764,2064,6664,66246.300
10 apr 202465,9565,9564,6864,8764,87294.000
09 apr 202466,7766,9866,3266,7766,77215.300
08 apr 202466,2967,0066,2966,5666,56414.400
05 apr 202466,7766,8866,0166,3366,33404.700
04 apr 202468,8368,9667,9168,2168,21233.100
03 apr 202468,0068,4267,6168,1668,16247.300
02 apr 202467,9968,5567,9868,0268,02321.000
01 apr 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 gen 202467,9468,4067,3667,5367,53232.300
30 gen 202467,4267,7567,1167,5167,51190.900
29 gen 202467,2167,6966,9567,5367,53282.800
26 gen 202466,9367,4066,9367,2267,22260.700
25 gen 202466,4566,5865,9366,5766,57281.200
24 gen 202467,3467,4666,2666,2866,281.763.200
23 gen 202465,9466,7365,7366,7066,702.033.300
22 gen 202466,4566,7266,1066,3866,38563.800
19 gen 202465,8066,1565,5766,1166,11272.800
18 gen 202466,0366,0765,5665,9465,94304.500
17 gen 202466,1166,5165,8466,2366,23501.700
16 gen 202468,3868,4567,9268,0668,06271.200
12 gen 202468,7568,9068,4868,6868,68218.600
11 gen 202469,0269,0767,8068,2968,29320.100
10 gen 202468,8769,0868,8368,8768,87168.700
09 gen 202468,7069,1268,7068,9068,90348.900
08 gen 202468,9569,2068,8269,1769,17299.300
05 gen 202468,6669,3168,5369,2869,28291.500
04 gen 202468,7869,3668,7668,9868,98593.600
03 gen 202467,4168,5067,4168,3868,38335.100
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...