Frankfurt - Delayed Quote EUR

National Grid plc (NNGF.F)

11.80

+0.20

+(1.72%)

A partir de las 8:20:38 AM GMT+1. Mercado abierto.

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cerrar	Cierre ajustado	Volumen
Jan 31, 2025	11.80	11.80	11.80	11.80	11.80	500
Jan 29, 2025	11.60	11.60	11.50	11.50	11.50	500
Jan 28, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 27, 2025	11.60	11.60	11.60	11.60	11.60	12
Jan 24, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 23, 2025	11.50	11.50	11.50	11.50	11.50	38
Jan 22, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 21, 2025	11.50	11.60	11.50	11.60	11.60	6
Jan 20, 2025	11.90	11.90	11.90	11.90	11.90	300
Jan 17, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 16, 2025	11.30	11.30	11.10	11.10	11.10	650
Jan 15, 2025	11.00	11.40	11.00	11.40	11.40	917
Jan 14, 2025	10.90	11.20	10.90	10.90	10.90	1,100
Jan 13, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 10, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 9, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 8, 2025	11.40	11.40	11.40	11.40	11.40	300
Jan 7, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 6, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 3, 2025	11.70	11.80	11.70	11.70	11.70	159
Jan 2, 2025	11.50	11.50	11.50	11.50	11.50	-
Dec 30, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 27, 2024	11.20	11.40	11.20	11.40	11.40	376
Dec 23, 2024	11.30	11.30	11.30	11.30	11.30	500
Dec 20, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 19, 2024	11.10	11.20	11.10	11.20	11.20	126
Dec 18, 2024	11.30	11.30	11.30	11.30	11.30	-
Dec 17, 2024	11.30	11.30	11.30	11.30	11.30	3,000
Dec 16, 2024	11.30	11.30	11.00	11.00	11.00	500
Dec 13, 2024	11.50	11.70	11.50	11.70	11.70	150
Dec 12, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 11, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 10, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 9, 2024	11.70	12.00	11.70	12.00	12.00	200
Dec 6, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 5, 2024	11.90	11.90	11.90	11.90	11.90	-
Dec 4, 2024	12.00	12.10	12.00	12.10	12.10	16
Dec 3, 2024	12.10	12.50	12.10	12.50	12.50	1,400
Dec 2, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 29, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 28, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 27, 2024	11.90	12.10	11.90	12.10	12.10	5
Nov 26, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 25, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 22, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 21, 2024	0.16 Dividendo
Nov 21, 2024	11.80	11.80	11.80	11.80	11.80	67
Nov 20, 2024	12.00	12.00	12.00	12.00	11.84	-
Nov 19, 2024	11.70	11.70	11.70	11.70	11.55	92
Nov 18, 2024	11.80	11.80	11.80	11.80	11.64	400
Nov 15, 2024	11.80	11.80	11.80	11.80	11.64	-
Nov 14, 2024	11.80	12.00	11.80	12.00	11.84	1,722
Nov 13, 2024	11.80	11.80	11.80	11.80	11.64	58
Nov 12, 2024	11.80	11.80	11.80	11.80	11.64	-
Nov 11, 2024	11.90	11.90	11.90	11.90	11.74	-
Nov 8, 2024	11.90	12.00	11.90	12.00	11.84	54
Nov 7, 2024	11.90	11.90	11.80	11.80	11.64	100
Nov 6, 2024	12.00	12.00	12.00	12.00	11.84	-
Nov 5, 2024	11.80	12.10	11.80	12.10	11.94	366
Nov 4, 2024	11.90	11.90	11.90	11.90	11.74	120
Nov 1, 2024	11.70	11.70	11.70	11.70	11.55	-
Oct 31, 2024	11.70	11.70	11.50	11.50	11.35	1,326
Oct 30, 2024	12.00	12.00	12.00	12.00	11.84	190
Oct 29, 2024	12.20	12.20	12.00	12.00	11.84	2,000
Oct 28, 2024	12.00	12.00	12.00	12.00	11.84	330
Oct 25, 2024	12.10	12.10	12.10	12.10	11.94	300
Oct 24, 2024	12.10	12.10	12.10	12.10	11.94	-
Oct 23, 2024	12.10	12.10	12.10	12.10	11.94	-
Oct 22, 2024	12.40	12.40	12.30	12.30	12.14	200
Oct 21, 2024	12.50	12.50	12.50	12.50	12.34	-
Oct 18, 2024	12.40	12.50	12.40	12.50	12.34	400
Oct 17, 2024	12.40	12.40	12.40	12.40	12.24	-
Oct 16, 2024	12.30	12.30	12.30	12.30	12.14	-
Oct 15, 2024	12.30	12.30	12.30	12.30	12.14	-
Oct 14, 2024	12.00	12.00	12.00	12.00	11.84	-
Oct 11, 2024	11.90	11.90	11.80	11.80	11.64	1,000
Oct 10, 2024	11.80	12.10	11.80	12.10	11.94	100
Oct 9, 2024	11.90	11.90	11.90	11.90	11.74	-
Oct 8, 2024	11.80	11.80	11.80	11.80	11.64	-
Oct 7, 2024	12.00	12.20	12.00	12.20	12.04	610
Oct 4, 2024	12.10	12.40	12.00	12.10	11.94	604
Oct 3, 2024	12.40	12.50	12.40	12.50	12.34	40
Oct 2, 2024	12.40	12.70	12.40	12.70	12.53	50
Oct 1, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 30, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 27, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 26, 2024	12.60	12.60	12.50	12.50	12.34	-
Sep 25, 2024	12.60	12.60	12.60	12.60	12.43	-
Sep 24, 2024	12.70	12.70	12.70	12.70	12.53	-
Sep 23, 2024	12.50	12.50	12.50	12.50	12.34	400
Sep 20, 2024	12.30	12.30	12.30	12.30	12.14	-
Sep 19, 2024	12.70	12.70	12.50	12.50	12.34	500
Sep 18, 2024	12.50	12.80	12.50	12.80	12.63	2,000
Sep 17, 2024	12.50	12.90	12.50	12.70	12.53	3,150
Sep 16, 2024	12.40	12.50	12.40	12.50	12.34	907
Sep 13, 2024	12.30	12.30	12.30	12.30	12.14	-
Sep 12, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 11, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 10, 2024	12.40	12.40	12.40	12.40	12.24	280
Sep 9, 2024	12.10	12.10	12.10	12.10	11.94	-
Sep 6, 2024	12.00	12.00	12.00	12.00	11.84	-
Sep 5, 2024	11.90	11.90	11.90	11.90	11.74	-
Sep 4, 2024	11.70	12.00	11.70	12.00	11.84	1,000
Sep 3, 2024	11.70	11.70	11.70	11.70	11.55	-
Sep 2, 2024	12.30	12.30	12.10	12.10	11.94	63
Aug 30, 2024	12.00	12.00	12.00	12.00	11.84	-
Aug 29, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 28, 2024	11.80	12.10	11.30	11.30	11.15	2,400
Aug 27, 2024	11.80	11.80	11.80	11.80	11.64	16,000
Aug 26, 2024	11.80	11.80	11.80	11.80	11.64	300
Aug 23, 2024	11.80	11.80	11.70	11.70	11.55	900
Aug 22, 2024	11.70	11.70	11.70	11.70	11.55	340
Aug 21, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 20, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 19, 2024	11.40	11.70	11.40	11.70	11.55	100
Aug 16, 2024	11.60	11.60	11.40	11.40	11.25	431
Aug 15, 2024	11.60	12.20	11.60	12.20	12.04	180
Aug 14, 2024	11.60	11.60	11.60	11.60	11.45	-
Aug 13, 2024	11.60	11.60	11.60	11.60	11.45	-
Aug 12, 2024	11.50	11.50	11.50	11.50	11.35	-
Aug 9, 2024	11.50	11.50	11.50	11.50	11.35	-
Aug 8, 2024	11.30	11.40	11.30	11.40	11.25	510
Aug 7, 2024	11.20	11.20	11.20	11.20	11.05	7
Aug 6, 2024	11.40	11.40	11.40	11.40	11.25	500
Aug 5, 2024	11.50	11.50	11.20	11.20	11.05	3,700
Aug 2, 2024	11.50	11.50	11.50	11.50	11.35	-
Aug 1, 2024	11.80	11.80	11.70	11.80	11.64	382
Jul 31, 2024	11.60	11.80	11.60	11.80	11.64	500
Jul 30, 2024	11.70	11.80	11.70	11.80	11.64	550
Jul 29, 2024	11.50	11.60	11.50	11.60	11.45	150
Jul 26, 2024	11.40	11.80	11.40	11.80	11.64	252
Jul 25, 2024	11.30	11.80	11.30	11.80	11.64	100
Jul 24, 2024	11.40	11.50	11.40	11.50	11.35	33
Jul 23, 2024	11.60	11.60	11.20	11.20	11.05	1,719
Jul 22, 2024	11.10	11.50	11.10	11.50	11.35	4,856
Jul 19, 2024	11.30	11.40	11.10	11.10	10.95	5,778
Jul 18, 2024	11.10	11.10	11.10	11.10	10.95	-
Jul 17, 2024	11.00	11.00	11.00	11.00	10.85	-
Jul 16, 2024	11.10	11.10	11.00	11.00	10.85	29
Jul 15, 2024	11.30	11.30	11.30	11.30	11.15	-
Jul 12, 2024	11.70	12.00	11.30	12.00	11.84	1,590
Jul 11, 2024	11.30	11.60	11.30	11.60	11.45	781
Jul 10, 2024	11.00	11.50	11.00	11.50	11.35	439
Jul 9, 2024	11.20	11.50	11.20	11.50	11.35	766
Jul 8, 2024	11.10	11.20	11.10	11.20	11.05	1,200
Jul 5, 2024	10.90	10.90	10.90	10.90	10.76	-
Jul 4, 2024	10.80	11.00	10.80	11.00	10.85	920
Jul 3, 2024	10.70	11.00	10.70	11.00	10.85	30
Jul 2, 2024	10.50	10.80	10.50	10.70	10.56	600
Jul 1, 2024	10.60	10.60	10.60	10.60	10.46	-
Jun 28, 2024	10.50	10.70	10.50	10.70	10.56	750
Jun 27, 2024	10.50	10.70	10.50	10.70	10.56	421
Jun 26, 2024	10.80	10.80	10.60	10.80	10.66	11,881
Jun 25, 2024	10.70	10.90	10.70	10.70	10.56	4,000
Jun 24, 2024	10.60	10.80	10.60	10.80	10.66	1,971
Jun 21, 2024	10.70	10.70	10.70	10.70	10.56	-
Jun 20, 2024	10.80	10.80	10.80	10.80	10.66	-
Jun 19, 2024	10.50	10.80	10.50	10.80	10.66	500
Jun 18, 2024	10.50	10.80	10.50	10.80	10.66	300
Jun 17, 2024	10.70	10.70	10.50	10.60	10.46	320
Jun 14, 2024	10.50	10.50	10.40	10.40	10.26	3,900
Jun 13, 2024	10.60	11.00	10.60	11.00	10.85	1,850
Jun 12, 2024	10.40	11.00	10.40	11.00	10.85	700
Jun 11, 2024	10.50	10.50	10.20	10.20	10.07	1,086
Jun 10, 2024	10.40	10.40	10.40	10.40	10.26	-
Jun 7, 2024	10.30	10.50	10.30	10.50	10.36	1,147
Jun 6, 2024	0.39 Dividendo
Jun 6, 2024	10.30	10.50	10.10	10.40	10.26	16,530
Jun 5, 2024	10.60	11.00	10.60	10.90	10.37	4,715
Jun 4, 2024	10.60	10.80	10.60	10.60	10.08	220
Jun 3, 2024	10.60	10.90	10.60	10.80	10.27	3,280
May 31, 2024	10.00	10.90	10.00	10.90	10.37	5,234
May 30, 2024	9.95	10.50	9.95	10.30	9.80	1,747
May 29, 2024	10.40	10.40	10.40	10.40	9.89	120
May 28, 2024	10.90	11.10	10.80	10.80	10.27	466
May 27, 2024	10.90	11.20	10.90	11.00	10.47	4,899
May 24, 2024	12.00	12.00	10.60	10.90	10.37	4,345
May 23, 2024	11.12	11.40	10.75	10.85	10.32	3,551
May 22, 2024	12.23	12.32	12.23	12.32	11.72	87
May 21, 2024	12.23	12.23	12.23	12.23	11.63	-
May 20, 2024	11.86	11.86	11.86	11.86	11.28	2,719
May 17, 2024	13.40	13.50	13.40	13.50	12.84	110
May 16, 2024	13.20	13.20	13.20	13.20	12.56	-
May 15, 2024	13.10	13.10	13.10	13.10	12.46	-
May 14, 2024	13.10	13.10	13.10	13.10	12.46	-
May 13, 2024	13.10	13.10	13.10	13.10	12.46	-
May 10, 2024	13.00	13.00	13.00	13.00	12.37	-
May 9, 2024	12.90	12.90	12.90	12.90	12.27	-
May 8, 2024	12.80	12.80	12.80	12.80	12.18	-
May 7, 2024	12.70	12.70	12.70	12.70	12.08	-
May 6, 2024	12.60	12.70	12.60	12.70	12.08	120
May 3, 2024	12.50	12.50	12.50	12.50	11.89	-
May 2, 2024	12.30	12.30	12.30	12.30	11.70	-
Apr 30, 2024	12.50	12.50	12.50	12.50	11.89	-
Apr 29, 2024	12.40	12.40	12.40	12.40	11.80	-
Apr 26, 2024	12.30	12.30	12.30	12.30	11.70	-
Apr 25, 2024	12.40	12.60	12.40	12.60	11.99	125
Apr 24, 2024	12.40	12.50	12.40	12.50	11.89	2,000
Apr 23, 2024	12.30	12.30	12.30	12.30	11.70	-
Apr 22, 2024	12.40	12.40	12.40	12.40	11.80	425
Apr 19, 2024	12.10	12.30	12.10	12.30	11.70	169
Apr 18, 2024	12.00	12.00	12.00	12.00	11.42	-
Apr 17, 2024	11.90	11.90	11.90	11.90	11.32	-
Apr 16, 2024	12.10	12.20	12.10	12.20	11.61	270
Apr 15, 2024	12.10	12.10	12.10	12.10	11.51	-
Apr 12, 2024	11.90	11.90	11.90	11.90	11.32	-
Apr 11, 2024	12.00	12.00	12.00	12.00	11.42	-
Apr 10, 2024	12.20	12.20	12.20	12.20	11.61	-
Apr 9, 2024	12.20	12.20	11.70	11.70	11.13	200
Apr 8, 2024	12.20	12.20	12.20	12.20	11.61	1,000
Apr 5, 2024	12.50	12.50	12.50	12.50	11.89	-
Apr 4, 2024	12.50	12.80	12.50	12.80	12.18	630
Apr 3, 2024	12.60	12.60	12.60	12.60	11.99	-
Apr 2, 2024	12.70	12.70	12.70	12.70	12.08	115
Mar 28, 2024	12.40	12.90	12.40	12.90	12.27	500
Mar 27, 2024	12.30	12.30	12.00	12.00	11.42	797
Mar 26, 2024	12.50	12.50	12.50	12.50	11.89	-
Mar 25, 2024	12.50	12.50	12.50	12.50	11.89	-
Mar 22, 2024	12.40	12.40	12.40	12.40	11.80	3,500
Mar 21, 2024	12.50	12.60	12.50	12.60	11.99	100
Mar 20, 2024	12.40	12.40	12.40	12.40	11.80	-
Mar 19, 2024	12.30	12.30	12.20	12.20	11.61	2,400
Mar 18, 2024	12.40	12.50	12.40	12.50	11.89	300
Mar 15, 2024	12.50	12.50	12.50	12.50	11.89	170
Mar 14, 2024	12.30	12.30	12.30	12.30	11.70	-
Mar 13, 2024	12.30	12.50	12.30	12.50	11.89	160
Mar 12, 2024	12.50	12.50	12.50	12.50	11.89	-
Mar 11, 2024	12.20	12.20	12.20	12.20	11.61	250
Mar 8, 2024	12.60	12.60	12.60	12.60	11.99	-
Mar 7, 2024	12.40	12.40	12.40	12.40	11.80	-
Mar 6, 2024	12.30	12.30	12.30	12.30	11.70	-
Mar 5, 2024	12.20	12.30	12.20	12.30	11.70	500
Mar 4, 2024	12.20	12.30	12.20	12.30	11.70	1,870
Mar 1, 2024	12.30	12.30	12.30	12.30	11.70	-
Feb 29, 2024	12.10	12.40	12.10	12.40	11.80	250
Feb 28, 2024	12.10	12.10	12.10	12.10	11.51	-
Feb 27, 2024	12.10	12.10	12.10	12.10	11.51	-
Feb 26, 2024	12.20	12.20	12.10	12.10	11.51	100
Feb 23, 2024	12.00	12.20	12.00	12.20	11.61	500
Feb 22, 2024	12.10	12.10	12.10	12.10	11.51	-
Feb 21, 2024	12.20	12.40	12.20	12.40	11.80	141
Feb 20, 2024	12.10	12.10	12.10	12.10	11.51	-
Feb 19, 2024	12.00	12.00	12.00	12.00	11.42	-
Feb 16, 2024	11.80	12.00	11.80	12.00	11.42	200
Feb 15, 2024	11.80	11.80	11.80	11.80	11.23	-
Feb 14, 2024	11.80	11.80	11.80	11.80	11.23	-
Feb 13, 2024	11.90	11.90	11.90	11.90	11.32	-
Feb 12, 2024	11.80	11.80	11.80	11.80	11.23	-
Feb 9, 2024	12.00	12.00	12.00	12.00	11.42	-
Feb 8, 2024	12.20	12.20	12.20	12.20	11.61	-
Feb 7, 2024	12.40	12.40	12.40	12.40	11.80	-
Feb 6, 2024	12.40	12.50	12.40	12.50	11.89	165
Feb 5, 2024	12.40	12.40	12.40	12.40	11.80	-
Feb 2, 2024	12.50	12.50	12.50	12.50	11.89	-
Feb 1, 2024	12.50	12.50	12.50	12.50	11.89	-
Jan 31, 2024	12.50	12.60	12.50	12.60	11.99	20

EDC.SG Consolidated Edison Inc

90.28

+0.62%

AEP.HA American Electric Power Co Inc

94.50

+0.53%

EDC.MU Consolidated Edison Inc

90.28

+1.14%

015760.KS Korea Electric Power Corporation

21,050.00

+0.24%

KEP Korea Electric Power Corporation

7.35

+1.10%

ED Consolidated Edison, Inc.

93.86

+1.39%

EXC Exelon Corporation

40.02

+1.14%

D Dominion Energy, Inc.

55.81

+1.29%

SO The Southern Company

84.93

+2.54%

NEE NextEra Energy, Inc.

71.30

+0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Grid plc (NNGF.F)

Tickers relacionados