National Grid plc (NG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 03:17PM GMT. Mercado abierto.
Periodo de tiempo:
23 mar 2022 - 23 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 1,047.00 | 1,055.11 | 1,043.00 | 1,055.00 | 1,055.00 | 1,873,125 |
| 22 mar 2023 | 1,041.50 | 1,047.00 | 1,030.00 | 1,047.00 | 1,047.00 | 6,535,510 |
| 21 mar 2023 | 1,048.50 | 1,060.50 | 1,039.88 | 1,042.00 | 1,042.00 | 6,872,447 |
| 20 mar 2023 | 1,036.00 | 1,074.50 | 1,036.00 | 1,054.00 | 1,054.00 | 6,367,852 |
| 17 mar 2023 | 1,060.50 | 1,064.50 | 1,034.00 | 1,039.00 | 1,039.00 | 16,861,357 |
| 16 mar 2023 | 1,054.50 | 1,065.13 | 1,036.00 | 1,058.00 | 1,058.00 | 8,970,622 |
| 15 mar 2023 | 1,060.00 | 1,073.50 | 1,045.00 | 1,048.50 | 1,048.50 | 18,004,369 |
| 14 mar 2023 | 1,064.50 | 1,078.00 | 1,058.50 | 1,059.00 | 1,059.00 | 8,065,842 |
| 13 mar 2023 | 1,046.50 | 1,074.50 | 1,035.73 | 1,064.00 | 1,064.00 | 12,594,244 |
| 10 mar 2023 | 1,070.00 | 1,073.00 | 1,044.50 | 1,050.00 | 1,050.00 | 7,654,713 |
| 09 mar 2023 | 1,047.00 | 1,047.50 | 1,034.00 | 1,043.50 | 1,043.50 | 4,851,827 |
| 08 mar 2023 | 1,031.00 | 1,046.00 | 1,023.50 | 1,044.00 | 1,044.00 | 5,490,032 |
| 07 mar 2023 | 1,034.50 | 1,039.50 | 1,028.50 | 1,031.00 | 1,031.00 | 4,137,716 |
| 06 mar 2023 | 1,032.00 | 1,040.11 | 1,024.00 | 1,034.00 | 1,034.00 | 5,198,226 |
| 03 mar 2023 | 1,027.50 | 1,032.50 | 1,021.50 | 1,031.50 | 1,031.50 | 5,575,056 |
| 02 mar 2023 | 1,014.00 | 1,031.00 | 1,011.91 | 1,026.50 | 1,026.50 | 7,683,702 |
| 01 mar 2023 | 1,038.50 | 1,046.00 | 1,014.50 | 1,017.00 | 1,017.00 | 6,916,039 |
| 28 feb 2023 | 1,060.50 | 1,066.00 | 1,032.75 | 1,048.00 | 1,048.00 | 10,842,387 |
| 27 feb 2023 | 1,058.50 | 1,071.50 | 1,057.00 | 1,070.00 | 1,070.00 | 4,188,143 |
| 24 feb 2023 | 1,063.50 | 1,072.11 | 1,055.50 | 1,055.50 | 1,055.50 | 4,329,242 |
| 23 feb 2023 | 1,066.50 | 1,068.50 | 1,060.00 | 1,064.00 | 1,064.00 | 3,370,805 |
| 22 feb 2023 | 1,069.00 | 1,071.50 | 1,058.53 | 1,070.50 | 1,070.50 | 6,560,631 |
| 21 feb 2023 | 1,070.50 | 1,091.00 | 1,068.72 | 1,071.00 | 1,071.00 | 6,870,412 |
| 20 feb 2023 | 1,079.50 | 1,082.00 | 1,061.88 | 1,070.50 | 1,070.50 | 10,527,911 |
| 17 feb 2023 | 1,048.50 | 1,075.50 | 1,046.00 | 1,070.00 | 1,070.00 | 8,466,992 |
| 16 feb 2023 | 1,059.00 | 1,061.38 | 1,039.50 | 1,048.50 | 1,048.50 | 12,291,687 |
| 15 feb 2023 | 1,058.00 | 1,058.00 | 1,047.00 | 1,057.50 | 1,057.50 | 4,832,377 |
| 14 feb 2023 | 1,055.50 | 1,070.50 | 1,053.50 | 1,054.50 | 1,054.50 | 5,212,221 |
| 13 feb 2023 | 1,038.00 | 1,058.00 | 1,036.11 | 1,054.00 | 1,054.00 | 6,008,854 |
| 10 feb 2023 | 1,028.50 | 1,034.50 | 1,025.00 | 1,034.50 | 1,034.50 | 6,983,856 |
| 09 feb 2023 | 1,027.50 | 1,036.50 | 1,020.00 | 1,031.00 | 1,031.00 | 8,399,741 |
| 08 feb 2023 | 1,036.00 | 1,043.00 | 1,025.25 | 1,025.50 | 1,025.50 | 3,637,180 |
| 07 feb 2023 | 1,040.50 | 1,050.05 | 1,033.50 | 1,035.50 | 1,035.50 | 3,989,130 |
| 06 feb 2023 | 1,032.00 | 1,042.50 | 1,028.77 | 1,040.00 | 1,040.00 | 5,656,928 |
| 03 feb 2023 | 1,039.50 | 1,040.00 | 1,023.50 | 1,034.00 | 1,034.00 | 6,077,790 |
| 02 feb 2023 | 1,028.00 | 1,042.50 | 1,008.68 | 1,042.50 | 1,042.50 | 8,281,889 |
| 01 feb 2023 | 1,030.00 | 1,033.00 | 1,015.50 | 1,019.00 | 1,019.00 | 5,331,690 |
| 31 ene 2023 | 1,031.00 | 1,035.50 | 1,021.50 | 1,025.00 | 1,025.00 | 6,617,143 |
| 30 ene 2023 | 1,025.00 | 1,036.36 | 1,020.95 | 1,032.50 | 1,032.50 | 10,186,429 |
| 27 ene 2023 | 1,035.50 | 1,040.00 | 1,020.50 | 1,028.00 | 1,028.00 | 7,210,507 |
| 26 ene 2023 | 1,040.50 | 1,040.50 | 1,029.73 | 1,032.50 | 1,032.50 | 9,425,633 |
| 25 ene 2023 | 1,035.50 | 1,039.00 | 1,027.50 | 1,036.50 | 1,036.50 | 5,744,731 |
| 24 ene 2023 | 1,031.00 | 1,040.00 | 1,028.00 | 1,031.00 | 1,031.00 | 19,968,808 |
| 23 ene 2023 | 1,032.50 | 1,036.80 | 1,024.00 | 1,030.50 | 1,030.50 | 4,063,304 |
| 20 ene 2023 | 1,034.00 | 1,048.50 | 1,031.50 | 1,035.00 | 1,035.00 | 5,723,609 |
| 19 ene 2023 | 1,038.00 | 1,043.00 | 1,025.00 | 1,035.00 | 1,035.00 | 6,618,605 |
| 18 ene 2023 | 1,039.00 | 1,043.00 | 1,025.50 | 1,032.50 | 1,032.50 | 12,654,858 |
| 17 ene 2023 | 1,022.50 | 1,038.00 | 1,019.00 | 1,037.50 | 1,037.50 | 11,723,253 |
| 16 ene 2023 | 1,031.00 | 1,033.00 | 1,018.00 | 1,022.00 | 1,022.00 | 4,700,062 |
| 13 ene 2023 | 1,040.00 | 1,042.00 | 1,028.00 | 1,033.00 | 1,033.00 | 5,697,315 |
| 12 ene 2023 | 1,034.00 | 1,040.00 | 1,032.00 | 1,036.00 | 1,036.00 | 7,893,689 |
| 11 ene 2023 | 1,017.50 | 1,034.00 | 1,017.50 | 1,028.00 | 1,028.00 | 7,450,044 |
| 10 ene 2023 | 1,032.00 | 1,036.50 | 1,019.87 | 1,022.50 | 1,022.50 | 14,417,047 |
| 09 ene 2023 | 1,053.00 | 1,054.50 | 1,024.50 | 1,037.50 | 1,037.50 | 10,226,284 |
| 06 ene 2023 | 1,030.00 | 1,047.50 | 1,029.04 | 1,044.50 | 1,044.50 | 4,860,086 |
| 05 ene 2023 | 1,026.00 | 1,054.98 | 1,025.50 | 1,029.50 | 1,029.50 | 6,485,112 |
| 04 ene 2023 | 1,006.50 | 1,031.50 | 1,003.50 | 1,029.50 | 1,029.50 | 5,756,398 |
| 03 ene 2023 | 1,007.50 | 1,015.00 | 995.40 | 999.00 | 999.00 | 5,128,669 |
| 30 dic 2022 | 1,003.00 | 1,008.78 | 996.60 | 997.40 | 997.40 | 2,567,194 |
| 29 dic 2022 | 997.80 | 1,006.50 | 990.00 | 1,005.00 | 1,005.00 | 3,597,918 |
| 28 dic 2022 | 1,025.00 | 1,025.00 | 1,001.50 | 1,001.50 | 1,001.50 | 9,941,800 |
| 23 dic 2022 | 1,000.50 | 1,002.00 | 989.60 | 989.60 | 989.60 | 1,953,684 |
| 22 dic 2022 | 1,004.50 | 1,006.50 | 994.68 | 997.60 | 997.60 | 3,086,894 |
| 21 dic 2022 | 996.20 | 1,002.00 | 991.00 | 1,000.50 | 1,000.50 | 3,673,079 |
| 20 dic 2022 | 989.80 | 998.20 | 985.00 | 994.00 | 994.00 | 12,004,343 |
| 19 dic 2022 | 993.40 | 1,004.50 | 988.00 | 996.40 | 996.40 | 6,836,278 |
| 16 dic 2022 | 1,016.00 | 1,019.50 | 993.00 | 995.80 | 995.80 | 16,715,017 |
| 15 dic 2022 | 1,022.50 | 1,026.00 | 1,015.00 | 1,020.50 | 1,020.50 | 4,575,160 |
| 14 dic 2022 | 1,015.00 | 1,030.50 | 1,013.00 | 1,027.50 | 1,027.50 | 9,440,772 |
| 13 dic 2022 | 1,011.50 | 1,024.50 | 999.00 | 1,015.50 | 1,015.50 | 5,838,042 |
| 12 dic 2022 | 1,018.00 | 1,032.84 | 1,010.50 | 1,010.50 | 1,010.50 | 4,746,755 |
| 09 dic 2022 | 1,020.00 | 1,027.14 | 1,013.50 | 1,017.00 | 1,017.00 | 9,518,105 |
| 08 dic 2022 | 1,018.00 | 1,020.50 | 1,010.00 | 1,017.00 | 1,017.00 | 4,746,816 |
| 07 dic 2022 | 1,022.50 | 1,028.00 | 1,018.50 | 1,019.50 | 1,019.50 | 5,216,533 |
| 06 dic 2022 | 1,029.00 | 1,030.00 | 1,017.50 | 1,019.00 | 1,019.00 | 4,658,371 |
| 05 dic 2022 | 1,018.50 | 1,030.14 | 1,018.00 | 1,026.00 | 1,026.00 | 6,942,327 |
| 02 dic 2022 | 1,023.50 | 1,027.50 | 1,017.50 | 1,020.00 | 1,020.00 | 6,907,773 |
| 01 dic 2022 | 1,025.00 | 1,030.00 | 1,018.00 | 1,025.00 | 1,025.00 | 7,063,998 |
| 30 nov 2022 | 1,022.00 | 1,024.00 | 1,008.50 | 1,014.50 | 1,014.50 | 13,952,781 |
| 29 nov 2022 | 1,018.50 | 1,021.50 | 1,006.50 | 1,008.50 | 1,008.50 | 4,818,035 |
| 28 nov 2022 | 1,014.00 | 1,024.50 | 1,014.00 | 1,016.00 | 1,016.00 | 6,453,598 |
| 25 nov 2022 | 1,018.50 | 1,024.88 | 1,015.00 | 1,019.50 | 1,019.50 | 5,023,440 |
| 24 nov 2022 | 1,016.50 | 1,020.23 | 1,008.50 | 1,016.00 | 1,016.00 | 5,768,102 |
| 24 nov 2022 | 17.84 Dividendo | |||||
| 23 nov 2022 | 1,034.50 | 1,040.50 | 1,025.50 | 1,032.00 | 1,014.16 | 22,124,784 |
| 22 nov 2022 | 1,031.50 | 1,038.00 | 1,025.50 | 1,031.50 | 1,013.67 | 6,578,619 |
| 21 nov 2022 | 1,017.50 | 1,032.00 | 1,014.50 | 1,032.00 | 1,014.16 | 5,226,506 |
| 18 nov 2022 | 1,017.00 | 1,021.50 | 1,007.50 | 1,017.50 | 999.91 | 7,440,900 |
| 17 nov 2022 | 1,013.00 | 1,016.00 | 991.20 | 1,005.50 | 988.12 | 10,525,963 |
| 16 nov 2022 | 1,013.50 | 1,015.00 | 993.60 | 1,011.00 | 993.52 | 5,387,505 |
| 15 nov 2022 | 1,012.00 | 1,023.00 | 1,001.50 | 1,003.00 | 985.66 | 10,558,576 |
| 14 nov 2022 | 1,005.50 | 1,014.00 | 992.60 | 1,009.00 | 991.56 | 11,720,999 |
| 11 nov 2022 | 1,012.50 | 1,022.00 | 991.40 | 997.20 | 979.96 | 11,072,297 |
| 10 nov 2022 | 980.20 | 1,023.50 | 980.20 | 1,018.00 | 1,000.40 | 6,415,183 |
| 09 nov 2022 | 978.60 | 987.60 | 966.33 | 986.60 | 969.54 | 4,170,817 |
| 08 nov 2022 | 963.00 | 980.33 | 956.40 | 978.00 | 961.09 | 13,653,011 |
| 07 nov 2022 | 970.00 | 977.60 | 955.79 | 955.80 | 939.28 | 5,358,206 |
| 04 nov 2022 | 968.40 | 975.00 | 958.60 | 967.40 | 950.68 | 5,706,510 |
| 03 nov 2022 | 961.00 | 966.80 | 949.96 | 963.60 | 946.94 | 7,326,131 |
| 02 nov 2022 | 962.20 | 970.20 | 955.20 | 965.40 | 948.71 | 6,080,445 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
