La bourse ferme dans 3 h 26 min

National Grid plc (NGG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
60,01-0,68 (-1,12 %)
À la clôture : 04:00PM EDT
58,96 -1,05 (-1,75 %)
Avant Bourse : 08:00AM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202461,0061,2659,3360,0160,01801 000
24 mai 202461,8362,4460,4060,6960,691 041 900
23 mai 202465,4865,4861,5661,7261,721 682 700
22 mai 202472,2272,7171,9471,9971,99326 300
21 mai 202472,1072,8272,0272,7272,72243 100
20 mai 202473,2373,2872,2972,3772,37324 400
17 mai 202472,9473,1772,7472,8372,83226 000
16 mai 202473,0973,4072,8873,3173,31318 300
15 mai 202472,9373,0872,7172,8072,80298 700
14 mai 202471,8171,9471,3771,5371,53173 000
13 mai 202471,2471,4770,7570,8070,80246 400
10 mai 202471,3071,3070,8271,2171,21295 200
09 mai 202470,2170,9070,1770,8070,80284 600
08 mai 202469,4769,9769,4569,8469,84185 400
07 mai 202469,7069,9369,4669,6269,62250 600
06 mai 202468,0668,8068,0468,6568,65186 500
03 mai 202468,3068,5667,8368,3368,33267 800
02 mai 202467,2667,7967,0867,6167,61527 000
01 mai 202466,8267,6266,6967,1267,12257 800
30 avr. 202466,6866,9366,4366,6566,65217 200
29 avr. 202467,1067,4367,0467,1267,12231 700
26 avr. 202466,8066,9366,3066,3166,31287 100
25 avr. 202466,3266,8166,0066,7666,76232 300
24 avr. 202466,7366,9666,4066,8266,82253 800
23 avr. 202466,2867,1166,2766,8466,84336 500
22 avr. 202465,4166,0865,2865,8565,85451 400
19 avr. 202465,4965,8565,3265,3865,38488 900
18 avr. 202465,2065,4964,9365,4465,44350 400
17 avr. 202464,2864,7363,9964,5964,59286 500
16 avr. 202464,0364,1063,3163,5263,52449 500
15 avr. 202465,1165,2064,4164,5164,51312 200
12 avr. 202465,2566,0964,9065,0065,00437 700
11 avr. 202465,2665,2764,2064,6664,66246 300
10 avr. 202465,9565,9564,6864,8764,87294 000
09 avr. 202466,7766,9866,3266,7766,77215 300
08 avr. 202466,2967,0066,2966,5666,56414 400
05 avr. 202466,7766,8866,0166,3366,33404 700
04 avr. 202468,8368,9667,9168,2168,21233 100
03 avr. 202468,0068,4267,6168,1668,16247 300
02 avr. 202467,9968,5567,9868,0268,02321 000
01 avr. 202467,9268,0867,3567,8367,83232 900
28 mars 202467,9868,3967,9368,2268,22280 000
27 mars 202466,6467,9066,5767,8367,83302 300
26 mars 202467,8567,9767,1267,1567,15372 600
25 mars 202468,1968,3967,9467,9867,98479 000
22 mars 202467,6868,3367,6868,0068,00217 600
21 mars 202468,7368,9467,8867,9267,92311 000
20 mars 202467,8568,5567,7068,5368,53283 900
19 mars 202467,1767,4467,0467,2967,29184 200
18 mars 202467,5967,6367,1167,2167,21227 700
15 mars 202467,7167,9767,4167,8967,89368 600
14 mars 202467,9067,9267,0867,4567,45219 500
13 mars 202467,8368,1667,6067,6067,60224 400
12 mars 202468,1568,1967,0867,4967,49333 500
11 mars 202468,5868,8068,2868,5968,59236 800
08 mars 202468,7269,0468,5968,8068,80380 700
07 mars 202468,9369,0368,4568,7268,72266 200
06 mars 202468,6768,8768,1368,4268,42299 100
05 mars 202467,9068,5167,6767,7567,75406 200
04 mars 202466,4067,5866,3667,4867,48375 400
01 mars 202466,5166,7065,8666,5366,53254 000
29 févr. 202467,0167,3866,5566,6666,66326 100
28 févr. 202465,9266,2365,8166,0866,08376 300
27 févr. 202465,9466,4165,8066,3866,38208 500
26 févr. 202466,3566,3965,6265,6665,66284 400
23 févr. 202466,5366,9166,3866,6466,64240 900
22 févr. 202466,0866,3265,6066,0366,03349 500
21 févr. 202466,5566,9166,2366,6866,68533 500
20 févr. 202466,2566,8866,1866,7166,71647 700
16 févr. 202464,7265,2164,6365,0965,09256 500
15 févr. 202464,4865,0364,3864,8064,80297 400
14 févr. 202463,8664,0863,6064,0264,02896 600
13 févr. 202464,3164,3663,3563,7063,70289 400
12 févr. 202464,0864,6463,8864,5864,58412 300
09 févr. 202464,2864,5263,7764,2264,22428 700
08 févr. 202465,6965,7864,7464,8864,88468 800
07 févr. 202466,5266,6466,3366,4666,46484 100
06 févr. 202466,0866,6465,9966,5766,571 427 100
05 févr. 202466,7367,0366,4666,8566,85985 400
02 févr. 202467,4467,5266,3866,8866,88224 700
01 févr. 202467,4768,6267,1268,5868,58622 200
31 janv. 202467,9468,4067,3667,5367,53232 300
30 janv. 202467,4267,7567,1167,5167,51190 900
29 janv. 202467,2167,6966,9567,5367,53282 800
26 janv. 202466,9367,4066,9367,2267,22260 700
25 janv. 202466,4566,5865,9366,5766,57281 200
24 janv. 202467,3467,4666,2666,2866,281 763 200
23 janv. 202465,9466,7365,7366,7066,702 033 300
22 janv. 202466,4566,7266,1066,3866,38563 800
19 janv. 202465,8066,1565,5766,1166,11272 800
18 janv. 202466,0366,0765,5665,9465,94304 500
17 janv. 202466,1166,5165,8466,2366,23501 700
16 janv. 202468,3868,4567,9268,0668,06271 200
12 janv. 202468,7568,9068,4868,6868,68218 600
11 janv. 202469,0269,0767,8068,2968,29320 100
10 janv. 202468,8769,0868,8368,8768,87168 700
09 janv. 202468,7069,1268,7068,9068,90348 900
08 janv. 202468,9569,2068,8269,1769,17299 300
05 janv. 202468,6669,3168,5369,2869,28291 500
04 janv. 202468,7869,3668,7668,9868,98593 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...