Premium
National Grid Plc (NG.)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.6 | -2.79177162049 | 952.8 | 953 | 924.6 | 9395028 | 939.00161726 | DE |
| 4 | -61.8 | -6.25506072874 | 988 | 1000.5 | 924.6 | 10662519 | 973.47956835 | DE |
| 12 | -105.8 | -10.2519379845 | 1032 | 1050 | 924.6 | 9878187 | 991.87804963 | DE |
| 26 | 48.2 | 5.48974943052 | 878 | 1061.5 | 875.6 | 11129773 | 976.56410288 | DE |
| 52 | -132.3 | -12.4988190836 | 1058.5 | 1145.5 | 826.6 | 11483316 | 988.52799764 | DE |
| 156 | -95.98417454 | -9.39010570998 | 1022.18417454 | 1222.44961739 | 815.3526516 | 9094011 | 1011.57191878 | DE |
| 260 | 6.94878693 | 0.755918168092 | 919.25121307 | 1222.44961739 | 762.82401085 | 8603603 | 966.83588177 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 936.6 | 0.8 | 0.09 | 925.4 | 941.4 | 925.4 | 13399832 |
| 1734370200 | 935.8 | -8.6 | -0.91 | 942 | 945 | 935 | 6001071 |
| 1734111000 | 944.4 | 4.2 | 0.45 | 935.2 | 944.4 | 935.2 | 6220779 |
| 1734024600 | 940.2 | 0.6 | 0.06 | 934.2 | 943.4 | 934.2 | 8391187 |
| 1733938200 | 939.6 | -12 | -1.26 | 952.8 | 953 | 939.6 | 12962273 |
| 1733851800 | 951.6 | -13.2 | -1.37 | 960 | 961.4 | 948 | 6522117 |
| 1733765400 | 964.8 | 6.6 | 0.69 | 959.4 | 966 | 955.8 | 12094861 |
| 1733506200 | 958.2 | -15 | -1.54 | 971 | 972.6 | 957.6 | 6115208 |
| 1733419800 | 973.2 | -1.8 | -0.18 | 974.4 | 976.8 | 970.4 | 10160087 |
| 1733333400 | 975 | -15 | -1.52 | 981.6 | 983.6 | 973 | 9851768 |
| 1733247000 | 990 | -6.4 | -0.64 | 993.2 | 998.6 | 990 | 8584949 |
| 1733160600 | 996.4 | 3.8 | 0.38 | 990.4 | 1000 | 988.6 | 13966042 |
| 1732901400 | 992.6 | -2 | -0.20 | 995.2 | 998.6 | 990.2 | 5907246 |
| 1732815000 | 994.6 | 5.2 | 0.53 | 988.2 | 996 | 981.6 | 11167389 |
| 1732728600 | 989.4 | 4.2 | 0.43 | 985.6 | 989.4 | 978.6 | 10389500 |
| 1732642200 | 985.2 | -3.2 | -0.32 | 987 | 990.8 | 982.2 | 12944613 |
| 1732555800 | 988.4 | -5.4 | -0.54 | 992.4 | 996.6 | 983.8 | 21401991 |
| 1732296600 | 993.8 | 29.8 | 3.09 | 974.8 | 1000.5 | 971.4 | 10981651 |
| 1732210200 | 964 | -18.6 | -1.89 | 966 | 970.2 | 960.8 | 9722841 |
| 1732123800 | 982.6 | -5.2 | -0.53 | 988 | 991.2 | 979.4 | 16145843 |
| 1732037400 | 987.8 | 12.2 | 1.25 | 981.4 | 988.6 | 980.2 | 6241077 |
| 1731951000 | 975.6 | 0.8 | 0.08 | 980.8 | 984.4 | 967.6 | 5749216 |
| 1731691800 | 974.8 | 1.6 | 0.16 | 971.4 | 981.8 | 970.4 | 7031358 |
| 1731605400 | 973.2 | 12.6 | 1.31 | 962.2 | 973.2 | 959 | 7197620 |
| 1731519000 | 960.6 | -15.2 | -1.56 | 973 | 975.8 | 960.6 | 13884263 |
| 1731432600 | 975.8 | -13 | -1.31 | 985.4 | 986.8 | 975.4 | 9283333 |
| 1731346200 | 988.8 | 13 | 1.33 | 983.4 | 992.4 | 981.6 | 10454102 |
| 1731087000 | 975.8 | -6.2 | -0.63 | 981.8 | 986.8 | 973.4 | 8483386 |
| 1731000600 | 982 | -1.2 | -0.12 | 986 | 998.8 | 978.8 | 10195200 |
| 1730914200 | 983.2 | -8.2 | -0.83 | 990.6 | 997.8 | 975.8 | 9207440 |
| 1730827800 | 991.4 | 8.2 | 0.83 | 982.8 | 994.6 | 982.2 | 13384190 |
| 1730741400 | 983.2 | -4 | -0.41 | 983.8 | 997.2 | 983.2 | 9083220 |
| 1730482200 | 987.2 | 11 | 1.13 | 972.6 | 989.2 | 972 | 8476487 |
| 1730395800 | 976.2 | -11.4 | -1.15 | 982 | 984.4 | 967.4 | 15756427 |
| 1730309400 | 987.6 | -4.4 | -0.44 | 987.2 | 1005 | 985.4 | 14191064 |
| 1730223000 | 992 | -11 | -1.10 | 1006.5 | 1007 | 989 | 7922654 |
| 1730136600 | 1003 | 4.4 | 0.44 | 1001.5 | 1011.5 | 996.4 | 9112596 |
| 1729873800 | 998.6 | -8.4 | -0.83 | 1002.5 | 1007 | 995.4 | 13224754 |
| 1729787400 | 1007 | -1 | -0.10 | 1008 | 1019 | 1005 | 22480491 |
| 1729701000 | 1008 | 2.5 | 0.25 | 1008 | 1011.5 | 1004.5 | 5724105 |
| 1729614600 | 1005.5 | -13.5 | -1.32 | 1013.5 | 1015 | 993.4 | 5971164 |
| 1729528200 | 1019 | -9 | -0.88 | 1028.5 | 1029 | 1016.5 | 6048229 |
| 1729269000 | 1028 | 4 | 0.39 | 1016.5 | 1028.5 | 1013.5 | 7383544 |
| 1729182600 | 1024 | -7.5 | -0.73 | 1034.5 | 1035 | 1021.5 | 9174273 |
| 1729096200 | 1031.5 | 14 | 1.38 | 1020.5 | 1036 | 1018 | 18995894 |
| 1729009800 | 1017.5 | 9 | 0.89 | 1016 | 1022.5 | 1011 | 9430104 |
| 1728923400 | 1008.5 | 11.7 | 1.17 | 999 | 1009 | 994.8 | 5409235 |
| 1728664200 | 996.8 | 1.4 | 0.14 | 994.8 | 1001 | 985.6 | 5773732 |
| 1728577800 | 995.4 | 5.2 | 0.53 | 988.8 | 999 | 985 | 6042021 |
| 1728491400 | 990.2 | -2.4 | -0.24 | 996.8 | 1004.5 | 985.2 | 5171875 |
| 1728405000 | 992.6 | 0.8 | 0.08 | 989.2 | 994 | 985.2 | 7088679 |
| 1728318600 | 991.8 | -5.2 | -0.52 | 998.4 | 999.6 | 988.2 | 7720998 |
| 1728059400 | 997 | -16 | -1.58 | 1008.5 | 1013 | 987.8 | 10147441 |
| 1727973000 | 1013 | -16 | -1.55 | 1020 | 1027 | 1010 | 7723680 |
| 1727886600 | 1029 | -18.5 | -1.77 | 1043.5 | 1050 | 1025.5 | 9483337 |
| 1727800200 | 1047.5 | 17.5 | 1.70 | 1030 | 1048 | 1028.5 | 8006378 |
| 1727713800 | 1030 | -5 | -0.48 | 1029.5 | 1038 | 1025.5 | 9247359 |
| 1727454600 | 1035 | -2.5 | -0.24 | 1034 | 1041 | 1033 | 13603349 |
| 1727368200 | 1037.5 | -2.5 | -0.24 | 1048 | 1049.5 | 1032 | 10002652 |
| 1727281800 | 1040 | -4.5 | -0.43 | 1032 | 1040.5 | 1030.5 | 9025120 |
| 1727195400 | 1044.5 | 0.5 | 0.05 | 1041.5 | 1045.5 | 1028 | 10483728 |
| 1727109000 | 1044 | 8 | 0.77 | 1037 | 1047 | 1033.5 | 13288061 |
| 1726849800 | 1036 | 13 | 1.27 | 1023 | 1038 | 1022.5 | 42392136 |
| 1726763400 | 1023 | -27.5 | -2.62 | 1047 | 1052 | 1012 | 24445644 |
| 1726677000 | 1050.5 | -5.5 | -0.52 | 1055.5 | 1058.5 | 1045 | 11350578 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
