Stockscreener 앱 받기
74.65
0.40%
-0.24
시간 외 거래:
74.64
-0.01
-0.01%
National Grid Plc Adr 주식 (NGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $75.06 | $74.22 | $0.85 | 385,055.0 | -0.34% |
| 2025-12-09 | $75.60 | $74.81 | $0.79 | 474,842.0 | -0.58% |
| 2025-12-08 | $75.97 | $75.20 | $0.775 | 525,193.0 | -0.11% |
| 2025-12-05 | $76.14 | $75.33 | $0.81 | 430,693.0 | -0.66% |
| 2025-12-04 | $76.58 | $75.79 | $0.79 | 407,339.0 | -0.76% |
| 2025-12-03 | $76.49 | $75.90 | $0.59 | 764,021.0 | +1.12% |
| 2025-12-02 | $76.59 | $75.45 | $1.14 | 748,254.0 | -0.01% |
| 2025-12-01 | $76.29 | $75.56 | $0.735 | 805,724.0 | -0.60% |
| 2025-11-28 | $76.16 | $75.64 | $0.515 | 455,515.0 | +0.79% |
| 2025-11-26 | $75.53 | $74.53 | $1.00 | 733,584.0 | +1.94% |
| 2025-11-25 | $74.55 | $73.98 | $0.57 | 713,979.0 | +0.72% |
| 2025-11-24 | $74.47 | $73.37 | $1.10 | 1,028,268.0 | -2.19% |
| 2025-11-21 | $75.43 | $74.67 | $0.76 | 805,421.0 | -0.84% |
| 2025-11-20 | $76.35 | $75.45 | $0.90 | 619,922.0 | -0.34% |
| 2025-11-19 | $77.02 | $75.94 | $1.08 | 780,820.0 | -1.86% |
| 2025-11-18 | $78.27 | $77.32 | $0.95 | 748,315.0 | -0.53% |
| 2025-11-17 | $78.06 | $77.47 | $0.59 | 760,129.0 | +0.72% |
| 2025-11-14 | $77.65 | $76.79 | $0.86 | 871,903.0 | -0.91% |
| 2025-11-13 | $78.49 | $77.31 | $1.18 | 607,748.0 | +0.08% |
| 2025-11-12 | $78.06 | $77.36 | $0.70 | 822,476.0 | +0.93% |
| 2025-11-11 | $77.45 | $76.95 | $0.5015 | 862,532.0 | -0.03% |
National Grid Plc Adr 주식 (NGG) 연도별 가격 이력
이 심층 분석에서는 National Grid Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Grid Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Grid Plc Adr 주식 (NGG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $76.59 | $74.22 | $2.38 | 4,926,176.0 | -1.94% |
| 2025-11 | $78.49 | $73.37 | $5.12 | 13,699,907.0 | +1.14% |
| 2025-10 | $77.35 | $71.94 | $5.41 | 15,200,786.0 | +3.55% |
| 2025-09 | $72.81 | $67.52 | $5.30 | 12,275,644.0 | +2.98% |
| 2025-08 | $72.97 | $69.93 | $3.04 | 11,160,503.0 | +0.26% |
| 2025-07 | $74.58 | $69.47 | $5.11 | 19,807,883.0 | -5.40% |
| 2025-06 | $74.44 | $70.19 | $4.24 | 21,580,669.0 | +4.23% |
| 2025-05 | $74.81 | $67.08 | $7.73 | 24,361,870.0 | -2.21% |
| 2025-04 | $74.82 | $62.13 | $12.69 | 23,499,999.0 | +11.26% |
| 2025-03 | $65.93 | $59.35 | $6.58 | 10,999,798.0 | +5.60% |
| 2025-02 | $63.09 | $60.01 | $3.09 | 10,841,674.0 | +1.19% |
| 2025-01 | $61.95 | $55.82 | $6.13 | 17,793,993.0 | +3.33% |
National Grid Plc Adr 주식 (NGG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.97 | $57.68 | $6.29 | 12,001,523.0 | -7.02% |
| 2024-11 | $65.53 | $61.93 | $3.60 | 12,383,856.0 | +0.14% |
| 2024-10 | $71.43 | $63.38 | $8.05 | 10,140,085.0 | -8.73% |
| 2024-09 | $70.71 | $66.05 | $4.66 | 8,513,425.0 | +4.61% |
| 2024-08 | $67.18 | $61.58 | $5.60 | 11,449,880.0 | +3.34% |
| 2024-07 | $64.74 | $56.87 | $7.87 | 17,994,553.0 | +13.47% |
| 2024-06 | $59.84 | $55.13 | $4.71 | 18,925,930.0 | -1.83% |
| 2024-05 | $73.40 | $57.00 | $16.40 | 12,050,811.0 | -13.19% |
| 2024-04 | $68.96 | $63.31 | $5.65 | 6,906,099.0 | -2.30% |
| 2024-03 | $69.04 | $65.86 | $3.18 | 6,022,000.0 | +2.34% |
| 2024-02 | $68.62 | $63.35 | $5.27 | 9,758,145.0 | -1.29% |
| 2024-01 | $69.36 | $65.56 | $3.80 | 9,986,937.0 | -0.68% |
National Grid Plc Adr 주식 (NGG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.96 | $65.94 | $4.02 | 8,284,357.0 | +3.00% |
| 2023-11 | $66.35 | $60.11 | $6.24 | 10,613,999.0 | +9.74% |
| 2023-10 | $61.11 | $56.41 | $4.70 | 9,116,413.0 | -0.79% |
| 2023-09 | $65.24 | $59.75 | $5.49 | 6,433,993.0 | -4.08% |
| 2023-08 | $66.45 | $60.64 | $5.81 | 7,404,210.0 | -6.19% |
| 2023-07 | $69.24 | $64.17 | $5.07 | 6,090,140.0 | +0.07% |
| 2023-06 | $68.88 | $65.57 | $3.31 | 6,993,057.0 | -2.91% |
| 2023-05 | $74.48 | $66.94 | $7.54 | 9,703,065.0 | -3.21% |
| 2023-04 | $72.31 | $67.20 | $5.11 | 5,739,265.0 | +5.38% |
| 2023-03 | $68.21 | $60.82 | $7.39 | 7,875,038.0 | +8.08% |
| 2023-02 | $65.05 | $61.73 | $3.32 | 4,924,728.0 | -1.35% |
| 2023-01 | $64.55 | $59.85 | $4.70 | 6,314,439.0 | +5.72% |
1.68%
자본화:
|
볼륨(24시간):