Premium
National Grid Plc New (NGG)
NYSE
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 | -0.65 | -0.778349898216 | 83.51 | 84.1 | 80.15 | 1173320 | 82.53438385 | CS |
| 4 | 1.18 | 1.44466209598 | 81.68 | 84.1 | 78.76 | 1219030 | 81.54113331 | CS |
| 12 | -6.86 | -7.64600980829 | 89.72 | 91.1699 | 78.76 | 1312938 | 84.15426455 | CS |
| 26 | 4.68 | 5.98618572525 | 78.18 | 94.64 | 76.95 | 1210127 | 85.66180419 | CS |
| 52 | 11.31 | 15.8071278826 | 71.55 | 94.64 | 67.515 | 928590 | 81.28418463 | CS |
| 156 | 15.54 | 23.0837789661 | 67.32 | 94.64 | 55.13 | 704382 | 72.17298229 | CS |
| 260 | 18.83 | 29.4080899578 | 64.03 | 94.64 | 47.22 | 573129 | 70.52924449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 82.85 | 2.67 | 3.33 | 82.3 | 82.97 | 82.21 | 1103861 |
| 1782945600 | 80.18 | -2.69 | -3.25 | 81.37 | 81.67 | 80.15 | 1379796 |
| 1782859200 | 82.87 | -0.89 | -1.06 | 83.26 | 83.55 | 82.8 | 1000798 |
| 1782772800 | 83.76 | 0.75 | 0.90 | 83.45 | 83.87 | 83.08 | 995248 |
| 1782513600 | 83.01 | -0.41 | -0.49 | 83.515 | 83.735 | 82.51 | 1251127 |
| 1782427200 | 83.42 | 0.59 | 0.71 | 83.51 | 84.1 | 83 | 1239630 |
| 1782340800 | 82.83 | 1.26 | 1.54 | 81.45 | 83.21 | 81.11 | 2707186 |
| 1782254400 | 81.57 | 0.6 | 0.74 | 80.59 | 81.825 | 80.39 | 1318398 |
| 1782168000 | 80.97 | 1.53 | 1.93 | 80.49 | 81.34 | 80.34 | 1289945 |
| 1781822400 | 79.44 | -1.24 | -1.54 | 80.15 | 80.2 | 78.76 | 2963693 |
| 1781736000 | 80.68 | -1.6 | -1.94 | 81.45 | 81.85 | 80.48 | 954118 |
| 1781649600 | 82.28 | 0.71 | 0.87 | 81.64 | 82.94 | 81.47 | 1029337 |
| 1781563200 | 81.57 | -0.27 | -0.33 | 81.02 | 81.85 | 80.72 | 896225 |
| 1781304000 | 81.84 | 0.32 | 0.39 | 81.24 | 81.94 | 81.22 | 666419 |
| 1781217600 | 81.52 | 1.14 | 1.42 | 81.53 | 81.95 | 80.88 | 910846 |
| 1781131200 | 80.38 | -0.7 | -0.86 | 80.59 | 80.9024 | 80.37 | 708074 |
| 1781044800 | 81.08 | 0.91 | 1.14 | 80.8 | 81.08 | 80.33 | 904756 |
| 1780958400 | 80.17 | -1.69 | -2.06 | 80.77 | 81.05 | 80 | 1066943 |
| 1780699200 | 81.86 | 0.48 | 0.59 | 81.62 | 82.04 | 81.48 | 979052 |
| 1780612800 | 81.38 | 1.15 | 1.43 | 81.68 | 81.81 | 80.71 | 899973 |
| 1780526400 | 80.23 | -0.41 | -0.51 | 80.96 | 81.525 | 80.23 | 1070755 |
| 1780440000 | 80.64 | 0.64 | 0.80 | 80.59 | 81.25 | 80.02 | 901930 |
| 1780353600 | 80 | -1.53 | -1.88 | 80.61 | 80.815 | 79.695 | 1634800 |
| 1780094400 | 81.53 | -3.33 | -3.92 | 82.4 | 82.49 | 81.12 | 1521367 |
| 1780008000 | 84.86 | -0.93 | -1.08 | 85.79 | 86.1 | 84.495 | 904363 |
| 1779921600 | 85.79 | -1.89 | -2.16 | 85.9 | 86.35 | 85.505 | 1060914 |
| 1779835200 | 87.68 | 1.07 | 1.24 | 88.12 | 88.14 | 87.22 | 669575 |
| 1779489600 | 86.61 | 0.19 | 0.22 | 87.14 | 87.34 | 86.45 | 728491 |
| 1779403200 | 86.42 | 1.7 | 2.01 | 85.47 | 86.49 | 85.42 | 714667 |
| 1779316800 | 84.72 | 0.57 | 0.68 | 84.08 | 85.2 | 83.96 | 1189356 |
| 1779230400 | 84.15 | 0.31 | 0.37 | 84.05 | 84.81 | 83.34 | 1416264 |
| 1779144000 | 83.84 | 3.2 | 3.97 | 82.015 | 83.89 | 82.015 | 4209459 |
| 1778884800 | 80.64 | -6.79 | -7.77 | 81.825 | 82.19 | 79.47 | 7056445 |
| 1778798400 | 87.43 | 0.45 | 0.52 | 87.73 | 87.86 | 86.7 | 4458561 |
| 1778712000 | 86.98 | -0.26 | -0.30 | 86.63 | 87.19 | 86.26 | 2897712 |
| 1778625600 | 87.24 | 0.08 | 0.09 | 85.91 | 87.52 | 85.58 | 2618639 |
| 1778539200 | 87.16 | 0.27 | 0.31 | 86.58 | 87.63 | 86.57 | 1583977 |
| 1778280000 | 86.89 | 0.98 | 1.14 | 87.14 | 87.28 | 86.56 | 1000552 |
| 1778193600 | 85.91 | -1.94 | -2.21 | 87.23 | 87.23 | 85.86 | 843300 |
| 1778107200 | 87.85 | 0.21 | 0.24 | 88.16 | 88.63 | 87.85 | 813858 |
| 1778020800 | 87.64 | 0.14 | 0.16 | 87.12 | 88.09 | 86.81 | 889537 |
| 1777934400 | 87.5 | -0.98 | -1.11 | 88.47 | 88.6 | 87.17 | 511503 |
| 1777675200 | 88.48 | -1.06 | -1.18 | 88.78 | 89.74 | 88.47 | 884211 |
| 1777588800 | 89.54 | 3.56 | 4.14 | 88.24 | 89.675 | 88.16 | 1289541 |
| 1777502400 | 85.98 | -1.47 | -1.68 | 86.73 | 86.93 | 85.68 | 1145796 |
| 1777416000 | 87.45 | 0.22 | 0.25 | 87 | 87.78 | 86.77 | 790411 |
| 1777329600 | 87.23 | -0.19 | -0.22 | 87.49 | 87.92 | 87.22 | 573987 |
| 1777070400 | 87.42 | 0.46 | 0.53 | 87.48 | 87.69 | 87.09 | 692575 |
| 1776984000 | 86.96 | 1.36 | 1.59 | 86.36 | 87.05 | 86.34 | 645011 |
| 1776897600 | 85.6 | 1.33 | 1.58 | 86.51 | 86.79 | 85.48 | 843840 |
| 1776811200 | 84.27 | -1.75 | -2.03 | 85.97 | 86.13 | 84.27 | 938555 |
| 1776724800 | 86.02 | -0.9 | -1.04 | 86.88 | 86.88 | 85.81 | 1312190 |
| 1776465600 | 86.92 | -0.6 | -0.69 | 86.4 | 87.18 | 85.56 | 848946 |
| 1776379200 | 87.52 | -0.34 | -0.39 | 88.62 | 88.73 | 86.93 | 724284 |
| 1776292800 | 87.86 | -1.09 | -1.23 | 88.52 | 88.57 | 87.66 | 610579 |
| 1776206400 | 88.95 | 0 | 0.00 | 88.945 | 89.36 | 88.58 | 754208 |
| 1776120000 | 88.95 | -1.34 | -1.48 | 89.43 | 89.5 | 88.22 | 884580 |
| 1775860800 | 90.29 | -0.03 | -0.03 | 90.54 | 91.1699 | 90.2 | 611413 |
| 1775774400 | 90.32 | 0.36 | 0.40 | 89.72 | 90.93 | 89.65 | 742700 |
| 1775688000 | 89.96 | 2.44 | 2.79 | 89.73 | 90 | 88.84 | 1043030 |
| 1775601600 | 87.52 | 0.46 | 0.53 | 87.25 | 87.675 | 87.01 | 692631 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
