Premium
National Grid Plc (NG.)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 52.2 | 5.71240971766 | 913.8 | 981.4 | 909.8 | 8376163 | 938.8701176 | DE |
| 4 | 39.8 | 4.2971280501 | 926.2 | 981.4 | 909.8 | 6068338 | 939.75370399 | DE |
| 12 | -35.5 | -3.54468297554 | 1001.5 | 1011.5 | 909.8 | 9230524 | 965.82647068 | DE |
| 26 | 17.6 | 1.85575706453 | 948.4 | 1061.5 | 909.8 | 10073745 | 988.32398747 | DE |
| 52 | -60.5 | -5.89381393083 | 1026.5 | 1145.5 | 826.6 | 11228951 | 980.39534611 | DE |
| 156 | -91.91137505 | -8.68800328814 | 1057.91137505 | 1222.44961739 | 815.3526516 | 9152395 | 1009.58447189 | DE |
| 260 | 23.7675066 | 2.52246730679 | 942.2324934 | 1222.44961739 | 762.82401085 | 8580327 | 967.16993312 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 963.2 | 14.2 | 1.50 | 968 | 971 | 958.8 | 11483205 |
| 1737048600 | 949 | 13.4 | 1.43 | 933.6 | 949 | 927 | 8526423 |
| 1736962200 | 935.6 | 24.8 | 2.72 | 924 | 937.2 | 919.8 | 8681476 |
| 1736875800 | 910.8 | -5 | -0.55 | 916 | 919.8 | 909.8 | 6615807 |
| 1736789400 | 915.8 | -2.6 | -0.28 | 913.8 | 925.6 | 912.6 | 6573905 |
| 1736530200 | 918.4 | -16.4 | -1.75 | 932 | 934.4 | 913.2 | 6767424 |
| 1736443800 | 934.8 | 2.8 | 0.30 | 935.6 | 942.8 | 927.8 | 4260299 |
| 1736357400 | 932 | -7.8 | -0.83 | 934.8 | 937.4 | 920.2 | 5344332 |
| 1736271000 | 939.8 | -2.4 | -0.25 | 937.8 | 945 | 932 | 5000437 |
| 1736184600 | 942.2 | -9.6 | -1.01 | 947.8 | 951.6 | 933 | 6124396 |
| 1735925400 | 951.8 | -8.2 | -0.85 | 959.2 | 961.2 | 951.4 | 4362043 |
| 1735839000 | 960 | 10 | 1.05 | 952.4 | 963.2 | 950 | 4098720 |
| 1735666200 | 950 | 6.4 | 0.68 | 943.6 | 950 | 940.8 | 2947160 |
| 1735579800 | 943.6 | -1.6 | -0.17 | 941.8 | 945.6 | 938.8 | 5554279 |
| 1735320600 | 945.2 | 1 | 0.11 | 936.4 | 945.2 | 932.2 | 5031170 |
| 1735061400 | 944.2 | 4.6 | 0.49 | 929 | 946.2 | 929 | 3513854 |
| 1734975000 | 939.6 | 11 | 1.18 | 926.2 | 939.6 | 925.6 | 8276822 |
| 1734715800 | 928.6 | 7 | 0.76 | 919.8 | 931.2 | 919.2 | 21581159 |
| 1734629400 | 921.6 | -4.6 | -0.50 | 918.2 | 923 | 915.2 | 14112728 |
| 1734543000 | 926.2 | -10.4 | -1.11 | 933.4 | 938.8 | 924.6 | 6948220 |
| 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 |
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
