XNYS
Datos históricos de National Grid plc
National Grid plc · NGG
$76.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:30 UTC
- Variación en el periodo
- +4.1%
- Máximo
- US$94.64
- 27 de febrero de 2026
- Mínimo
- US$72.24
- 13 de octubre de 2025
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 76.37 | 76.57 | 76.07 | 76.48 | −0.82% | 666,681.522 |
| 8 oct 2026 | 76.97 | 77.20 | 76.23 | 77.11 | +1.31% | 774,769.618 |
| 7 oct 2026 | 75.05 | 76.39 | 75.05 | 76.11 | −0.96% | 947,042.686 |
| 6 oct 2026 | 76.03 | 76.87 | 75.84 | 76.85 | +1.09% | 628,612.298 |
| 5 oct 2026 | 75.93 | 76.17 | 75.51 | 76.02 | −0.13% | 746,559.47 |
| 2 oct 2026 | 75.81 | 76.72 | 75.75 | 76.12 | +1.05% | 899,620.083 |
| 1 oct 2026 | 75.57 | 75.57 | 74.62 | 75.33 | −0.65% | 1.17 M |
| 30 sep 2026 | 76.43 | 76.44 | 75.82 | 75.82 | +1.17% | 1.16 M |
| 29 sep 2026 | 74.14 | 75.02 | 74.03 | 74.94 | −0.40% | 1 M |
| 28 sep 2026 | 75.50 | 75.81 | 74.89 | 75.24 | −0.33% | 736,424.76 |
| 25 sep 2026 | 75.36 | 75.56 | 74.75 | 75.49 | +0.35% | 1.05 M |
| 24 sep 2026 | 75.74 | 75.82 | 74.80 | 75.23 | −0.03% | 1.1 M |
| 23 sep 2026 | 76.17 | 76.26 | 75.08 | 75.25 | −2.09% | 1.02 M |
| 22 sep 2026 | 76.13 | 77.23 | 76.10 | 76.86 | +0.23% | 1.09 M |
| 21 sep 2026 | 76.78 | 76.94 | 76.46 | 76.68 | −0.16% | 773,401.919 |
| 18 sep 2026 | 76.75 | 77.02 | 76.34 | 76.80 | −1.03% | 864,095.225 |
| 17 sep 2026 | 76.97 | 77.61 | 76.85 | 77.60 | +2.06% | 992,013.731 |
| 16 sep 2026 | 76.37 | 76.66 | 75.81 | 76.03 | +1.47% | 998,492.58 |
| 15 sep 2026 | 75.11 | 75.36 | 74.56 | 74.93 | −0.04% | 1.51 M |
| 14 sep 2026 | 75.40 | 75.84 | 74.91 | 74.96 | −2.47% | 1.09 M |
| 11 sep 2026 | 77.22 | 77.23 | 76.39 | 76.86 | +0.63% | 841,896.462 |
| 10 sep 2026 | 77.66 | 77.76 | 76.37 | 76.38 | −1.16% | 791,563.108 |
| 9 sep 2026 | 78.48 | 78.68 | 77.13 | 77.28 | −1.00% | 939,875.955 |
| 8 sep 2026 | 77.47 | 78.27 | 77.34 | 78.06 | −0.08% | 995,942.308 |
| 4 sep 2026 | 77.90 | 78.60 | 77.74 | 78.12 | −0.06% | 845,396.13 |
| 3 sep 2026 | 77.61 | 78.17 | 77.24 | 78.17 | +0.15% | 997,670.684 |
| 2 sep 2026 | 77.88 | 78.28 | 77.39 | 78.05 | −1.39% | 1.44 M |
| 1 sep 2026 | 78.83 | 79.42 | 78.70 | 79.15 | −0.01% | 847,003.677 |
| 31 ago 2026 | 78.99 | 79.45 | 78.81 | 79.16 | −0.24% | 415,619.294 |
| 28 ago 2026 | 79.92 | 80.01 | 79.22 | 79.35 | −0.10% | 729,053.458 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.