National Grid plc (NG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:37PM BST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,034.50 | 1,043.50 | 1,028.00 | 1,040.00 | 1,040.00 | 8,708,294 |
| 18 abr 2024 | 1,033.50 | 1,044.00 | 1,027.00 | 1,030.00 | 1,030.00 | 24,824,183 |
| 17 abr 2024 | 1,004.00 | 1,017.00 | 1,000.50 | 1,013.00 | 1,013.00 | 7,719,064 |
| 16 abr 2024 | 1,018.50 | 1,024.00 | 1,001.00 | 1,006.50 | 1,006.50 | 6,615,137 |
| 15 abr 2024 | 1,035.50 | 1,038.00 | 1,024.40 | 1,025.00 | 1,025.00 | 7,239,159 |
| 12 abr 2024 | 1,019.50 | 1,044.50 | 1,016.50 | 1,037.50 | 1,037.50 | 9,675,718 |
| 11 abr 2024 | 1,015.00 | 1,026.00 | 1,010.90 | 1,013.50 | 1,013.50 | 10,517,279 |
| 10 abr 2024 | 1,041.00 | 1,045.00 | 1,017.00 | 1,021.00 | 1,021.00 | 22,506,655 |
| 09 abr 2024 | 1,036.00 | 1,039.50 | 1,029.50 | 1,032.50 | 1,032.50 | 5,579,078 |
| 08 abr 2024 | 1,035.00 | 1,041.00 | 1,030.50 | 1,037.50 | 1,037.50 | 5,940,417 |
| 05 abr 2024 | 1,063.00 | 1,065.50 | 1,032.00 | 1,033.00 | 1,033.00 | 8,384,438 |
| 04 abr 2024 | 1,067.00 | 1,078.50 | 1,065.50 | 1,072.00 | 1,072.00 | 5,567,116 |
| 03 abr 2024 | 1,067.50 | 1,071.50 | 1,060.00 | 1,070.00 | 1,070.00 | 5,831,290 |
| 02 abr 2024 | 1,080.50 | 1,085.50 | 1,063.72 | 1,073.00 | 1,073.00 | 7,147,811 |
| 28 mar 2024 | 1,064.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,066.00 | 9,508,663 |
| 27 mar 2024 | 1,059.00 | 1,064.00 | 1,039.50 | 1,061.50 | 1,061.50 | 9,191,037 |
| 26 mar 2024 | 1,065.00 | 1,071.50 | 1,057.00 | 1,057.50 | 1,057.50 | 6,865,935 |
| 25 mar 2024 | 1,064.50 | 1,070.00 | 1,061.00 | 1,069.50 | 1,069.50 | 7,052,975 |
| 22 mar 2024 | 1,062.50 | 1,069.50 | 1,053.50 | 1,066.50 | 1,066.50 | 5,798,192 |
| 21 mar 2024 | 1,053.50 | 1,071.00 | 1,053.50 | 1,058.00 | 1,058.00 | 10,351,368 |
| 20 mar 2024 | 1,042.00 | 1,060.00 | 1,041.00 | 1,057.00 | 1,057.00 | 6,014,417 |
| 19 mar 2024 | 1,039.00 | 1,047.00 | 1,032.50 | 1,041.50 | 1,041.50 | 4,827,109 |
| 18 mar 2024 | 1,047.50 | 1,050.00 | 1,039.50 | 1,044.50 | 1,044.50 | 17,505,439 |
| 15 mar 2024 | 1,043.00 | 1,052.50 | 1,040.50 | 1,048.50 | 1,048.50 | 28,934,963 |
| 14 mar 2024 | 1,043.00 | 1,053.00 | 1,039.50 | 1,043.00 | 1,043.00 | 9,201,400 |
| 13 mar 2024 | 1,043.50 | 1,052.00 | 1,039.00 | 1,045.50 | 1,045.50 | 15,880,301 |
| 12 mar 2024 | 1,055.50 | 1,059.00 | 1,036.00 | 1,036.00 | 1,036.00 | 9,009,717 |
| 11 mar 2024 | 1,051.00 | 1,056.50 | 1,045.84 | 1,054.50 | 1,054.50 | 16,318,227 |
| 08 mar 2024 | 1,054.00 | 1,058.04 | 1,046.50 | 1,053.00 | 1,053.00 | 8,542,339 |
| 07 mar 2024 | 1,058.50 | 1,066.50 | 1,053.37 | 1,054.00 | 1,054.00 | 24,195,430 |
| 06 mar 2024 | 1,052.00 | 1,067.50 | 1,050.00 | 1,056.50 | 1,056.50 | 12,563,505 |
| 05 mar 2024 | 1,045.50 | 1,060.00 | 1,037.50 | 1,059.50 | 1,059.50 | 6,161,623 |
| 04 mar 2024 | 1,036.50 | 1,041.00 | 1,030.27 | 1,039.50 | 1,039.50 | 5,901,461 |
| 01 mar 2024 | 1,040.00 | 1,047.00 | 1,028.50 | 1,035.00 | 1,035.00 | 5,248,711 |
| 29 feb 2024 | 1,034.00 | 1,048.50 | 1,031.00 | 1,037.50 | 1,037.50 | 14,474,781 |
| 28 feb 2024 | 1,034.50 | 1,039.00 | 1,024.00 | 1,029.50 | 1,029.50 | 8,405,816 |
| 27 feb 2024 | 1,020.50 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,112,380 |
| 26 feb 2024 | 1,036.50 | 1,036.50 | 1,021.00 | 1,023.50 | 1,023.50 | 16,971,112 |
| 23 feb 2024 | 1,027.50 | 1,040.00 | 1,023.50 | 1,034.50 | 1,034.50 | 18,020,945 |
| 22 feb 2024 | 1,038.50 | 1,041.50 | 1,023.82 | 1,028.50 | 1,028.50 | 5,376,659 |
| 21 feb 2024 | 1,036.50 | 1,044.00 | 1,035.50 | 1,040.00 | 1,040.00 | 7,972,893 |
| 20 feb 2024 | 1,023.00 | 1,042.00 | 1,019.50 | 1,039.00 | 1,039.00 | 9,013,811 |
| 19 feb 2024 | 1,016.00 | 1,025.00 | 1,013.18 | 1,021.50 | 1,021.50 | 3,428,465 |
| 16 feb 2024 | 1,011.50 | 1,018.00 | 1,004.50 | 1,016.00 | 1,016.00 | 9,921,124 |
| 15 feb 2024 | 1,005.50 | 1,017.50 | 1,002.00 | 1,009.00 | 1,009.00 | 5,628,169 |
| 14 feb 2024 | 1,005.00 | 1,011.00 | 999.20 | 1,002.00 | 1,002.00 | 4,022,206 |
| 13 feb 2024 | 1,004.00 | 1,012.00 | 996.20 | 997.00 | 997.00 | 5,839,840 |
| 12 feb 2024 | 1,000.00 | 1,006.00 | 993.40 | 1,002.00 | 1,002.00 | 10,982,049 |
| 09 feb 2024 | 1,006.00 | 1,014.00 | 997.80 | 997.80 | 997.80 | 7,969,281 |
| 08 feb 2024 | 1,033.50 | 1,037.50 | 1,012.96 | 1,013.00 | 1,013.00 | 5,753,578 |
| 07 feb 2024 | 1,040.50 | 1,044.33 | 1,034.50 | 1,035.50 | 1,035.50 | 23,959,757 |
| 06 feb 2024 | 1,050.00 | 1,055.00 | 1,026.50 | 1,036.50 | 1,036.50 | 9,318,375 |
| 05 feb 2024 | 1,070.50 | 1,077.00 | 1,043.00 | 1,047.00 | 1,047.00 | 22,418,602 |
| 02 feb 2024 | 1,065.00 | 1,066.00 | 1,039.50 | 1,040.50 | 1,040.50 | 4,788,848 |
| 01 feb 2024 | 1,047.50 | 1,056.50 | 1,044.80 | 1,051.00 | 1,051.00 | 6,833,639 |
| 31 ene 2024 | 1,050.00 | 1,060.00 | 1,045.50 | 1,055.00 | 1,055.00 | 8,547,008 |
| 30 ene 2024 | 1,046.00 | 1,052.22 | 1,040.50 | 1,046.50 | 1,046.50 | 7,814,055 |
| 29 ene 2024 | 1,046.50 | 1,060.50 | 1,041.50 | 1,045.50 | 1,045.50 | 6,291,339 |
| 26 ene 2024 | 1,032.50 | 1,043.50 | 1,030.50 | 1,043.50 | 1,043.50 | 8,479,771 |
| 25 ene 2024 | 1,029.00 | 1,033.50 | 1,024.00 | 1,026.00 | 1,026.00 | 6,779,100 |
| 24 ene 2024 | 1,040.00 | 1,045.50 | 1,033.50 | 1,033.50 | 1,033.50 | 6,392,361 |
| 23 ene 2024 | 1,032.50 | 1,033.50 | 1,023.00 | 1,029.50 | 1,029.50 | 9,044,183 |
| 22 ene 2024 | 1,026.50 | 1,036.00 | 1,022.50 | 1,031.00 | 1,031.00 | 8,763,025 |
| 19 ene 2024 | 1,025.00 | 1,030.50 | 1,022.50 | 1,026.50 | 1,026.50 | 26,203,591 |
| 18 ene 2024 | 1,029.50 | 1,031.02 | 1,018.00 | 1,024.50 | 1,024.50 | 26,751,025 |
| 17 ene 2024 | 1,056.00 | 1,056.00 | 1,026.50 | 1,037.00 | 1,037.00 | 6,955,178 |
| 16 ene 2024 | 1,065.00 | 1,069.00 | 1,061.50 | 1,066.50 | 1,066.50 | 13,625,229 |
| 15 ene 2024 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.50 | 1,070.50 | 3,360,031 |
| 12 ene 2024 | 1,057.50 | 1,069.28 | 1,057.50 | 1,063.50 | 1,063.50 | 13,809,545 |
| 11 ene 2024 | 1,072.00 | 1,076.50 | 1,055.50 | 1,055.50 | 1,055.50 | 8,761,489 |
| 10 ene 2024 | 1,067.00 | 1,073.00 | 1,063.78 | 1,068.50 | 1,068.50 | 8,530,704 |
| 09 ene 2024 | 1,066.50 | 1,074.00 | 1,065.50 | 1,074.00 | 1,074.00 | 5,605,728 |
| 08 ene 2024 | 1,070.50 | 1,073.50 | 1,065.50 | 1,068.00 | 1,068.00 | 16,136,431 |
| 05 ene 2024 | 1,073.00 | 1,079.00 | 1,064.50 | 1,075.00 | 1,075.00 | 5,213,113 |
| 04 ene 2024 | 1,064.50 | 1,079.00 | 1,063.50 | 1,078.50 | 1,078.50 | 11,483,505 |
| 03 ene 2024 | 1,059.00 | 1,065.50 | 1,052.50 | 1,062.50 | 1,062.50 | 23,222,468 |
| 02 ene 2024 | 1,058.50 | 1,064.50 | 1,052.50 | 1,057.50 | 1,057.50 | 4,496,011 |
| 29 dic 2023 | 1,063.50 | 1,064.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,744,489 |
| 28 dic 2023 | 1,063.00 | 1,064.50 | 1,056.50 | 1,057.50 | 1,057.50 | 2,457,586 |
| 27 dic 2023 | 1,062.00 | 1,067.50 | 1,054.50 | 1,061.00 | 1,061.00 | 3,628,076 |
| 22 dic 2023 | 1,063.50 | 1,067.50 | 1,057.00 | 1,061.00 | 1,061.00 | 2,103,000 |
| 21 dic 2023 | 1,063.50 | 1,072.50 | 1,057.00 | 1,061.50 | 1,061.50 | 8,610,868 |
| 20 dic 2023 | 1,064.50 | 1,070.50 | 1,048.00 | 1,066.00 | 1,066.00 | 23,753,459 |
| 19 dic 2023 | 1,053.00 | 1,058.50 | 1,042.00 | 1,054.50 | 1,054.50 | 10,834,728 |
| 18 dic 2023 | 1,058.50 | 1,065.21 | 1,048.50 | 1,048.50 | 1,048.50 | 5,317,920 |
| 15 dic 2023 | 1,078.50 | 1,080.50 | 1,061.00 | 1,066.00 | 1,066.00 | 25,836,188 |
| 14 dic 2023 | 1,090.00 | 1,100.00 | 1,067.00 | 1,079.50 | 1,079.50 | 31,786,154 |
| 13 dic 2023 | 1,056.00 | 1,076.50 | 1,049.00 | 1,073.50 | 1,073.50 | 14,284,874 |
| 12 dic 2023 | 1,066.50 | 1,076.00 | 1,057.00 | 1,068.00 | 1,068.00 | 8,273,400 |
| 11 dic 2023 | 1,062.50 | 1,069.00 | 1,053.00 | 1,063.50 | 1,063.50 | 16,799,009 |
| 08 dic 2023 | 1,067.00 | 1,073.00 | 1,056.50 | 1,060.00 | 1,060.00 | 13,073,459 |
| 07 dic 2023 | 1,054.50 | 1,072.50 | 1,045.00 | 1,066.00 | 1,066.00 | 13,758,285 |
| 06 dic 2023 | 1,037.00 | 1,053.50 | 1,028.50 | 1,051.50 | 1,051.50 | 35,209,694 |
| 05 dic 2023 | 1,031.00 | 1,042.50 | 1,024.50 | 1,035.00 | 1,035.00 | 6,939,634 |
| 04 dic 2023 | 1,034.00 | 1,039.50 | 1,027.00 | 1,036.00 | 1,036.00 | 5,387,531 |
| 01 dic 2023 | 1,026.50 | 1,034.50 | 1,022.50 | 1,033.00 | 1,033.00 | 6,545,030 |
| 30 nov 2023 | 1,022.50 | 1,028.50 | 1,013.25 | 1,027.50 | 1,027.50 | 18,648,918 |
| 29 nov 2023 | 1,023.50 | 1,028.50 | 1,018.00 | 1,025.50 | 1,025.50 | 6,291,131 |
| 28 nov 2023 | 1,015.00 | 1,030.50 | 1,008.50 | 1,024.00 | 1,024.00 | 27,616,794 |
| 27 nov 2023 | 1,011.00 | 1,017.00 | 1,003.50 | 1,014.50 | 1,014.50 | 6,659,820 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.