Stockscreener 앱 받기
73.61
0.37%
-0.27
시장 영업 전:
74.01
0.40
+0.54%
National Grid Plc Adr 주식 (NGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $74.17 | $73.31 | $0.86 | 523,865.0 | -0.37% |
| 2025-10-07 | $74.48 | $73.34 | $1.14 | 834,044.0 | -0.03% |
| 2025-10-06 | $73.94 | $72.99 | $0.95 | 668,084.0 | +0.64% |
| 2025-10-03 | $73.58 | $72.65 | $0.935 | 624,820.0 | +1.24% |
| 2025-10-02 | $72.68 | $71.94 | $0.74 | 607,211.0 | -0.45% |
| 2025-10-01 | $73.62 | $72.80 | $0.825 | 906,921.0 | +0.26% |
| 2025-09-30 | $72.81 | $71.97 | $0.8406 | 923,997.0 | +1.21% |
| 2025-09-29 | $71.85 | $71.15 | $0.70 | 795,142.0 | +0.35% |
| 2025-09-26 | $71.65 | $71.05 | $0.60 | 425,071.0 | +1.46% |
| 2025-09-25 | $71.33 | $70.35 | $0.98 | 406,882.0 | -0.89% |
| 2025-09-24 | $71.60 | $71.04 | $0.56 | 746,604.0 | -0.29% |
| 2025-09-23 | $71.36 | $70.64 | $0.72 | 644,337.0 | +0.56% |
| 2025-09-22 | $71.13 | $70.38 | $0.7521 | 555,441.0 | +1.24% |
| 2025-09-19 | $70.48 | $70.03 | $0.45 | 452,968.0 | +0.14% |
| 2025-09-18 | $70.58 | $69.99 | $0.585 | 439,376.0 | -1.63% |
| 2025-09-17 | $71.84 | $71.09 | $0.75 | 469,746.0 | +0.38% |
| 2025-09-16 | $71.57 | $70.85 | $0.72 | 406,176.0 | -1.03% |
| 2025-09-15 | $71.71 | $71.36 | $0.35 | 351,054.0 | +0.03% |
| 2025-09-12 | $71.63 | $71.08 | $0.55 | 384,346.0 | +0.75% |
| 2025-09-11 | $71.08 | $70.08 | $0.995 | 337,605.0 | +0.55% |
| 2025-09-10 | $70.68 | $70.30 | $0.38 | 540,190.0 | +0.45% |
| 2025-09-09 | $70.71 | $69.77 | $0.94 | 791,197.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $74.48 | $71.94 | $2.54 | 4,688,810.0 | +1.29% |
| 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% |
0.03%
0.49%
자본화:
|
볼륨(24시간):