Stockscreener 앱 받기
71.35
0.34%
-0.2091
National Grid Plc Adr 주식 (NGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $71.52 | $71.20 | $0.32 | 101,103.0 | -0.29% |
| 2025-08-14 | $71.69 | $70.75 | $0.9422 | 590,965.0 | +1.46% |
| 2025-08-13 | $70.94 | $70.30 | $0.645 | 573,544.0 | +0.36% |
| 2025-08-12 | $70.64 | $69.93 | $0.71 | 522,245.0 | -1.33% |
| 2025-08-11 | $71.40 | $70.97 | $0.425 | 433,044.0 | +0.31% |
| 2025-08-08 | $72.04 | $70.91 | $1.13 | 680,239.0 | -1.48% |
| 2025-08-07 | $72.39 | $71.65 | $0.74 | 643,488.0 | -0.30% |
| 2025-08-06 | $72.97 | $72.30 | $0.67 | 566,785.0 | +0.03% |
| 2025-08-05 | $72.63 | $72.14 | $0.49 | 566,248.0 | -0.51% |
| 2025-08-04 | $72.95 | $72.15 | $0.80 | 707,100.0 | +1.16% |
| 2025-08-01 | $72.05 | $71.53 | $0.525 | 893,508.0 | +2.03% |
| 2025-07-31 | $70.59 | $69.89 | $0.705 | 710,564.0 | +0.28% |
| 2025-07-30 | $70.88 | $69.85 | $1.03 | 804,904.0 | -0.47% |
| 2025-07-29 | $70.55 | $69.91 | $0.64 | 1,143,531.0 | +0.28% |
| 2025-07-28 | $71.64 | $70.18 | $1.45 | 1,514,815.0 | -2.54% |
| 2025-07-25 | $72.16 | $71.72 | $0.445 | 553,347.0 | -0.11% |
| 2025-07-24 | $72.63 | $72.06 | $0.5666 | 1,223,775.0 | -0.58% |
| 2025-07-23 | $72.67 | $72.35 | $0.32 | 326,156.0 | -2.19% |
| 2025-07-22 | $74.35 | $73.18 | $1.17 | 1,167,175.0 | +2.41% |
| 2025-07-21 | $73.03 | $72.01 | $1.02 | 630,343.0 | +1.34% |
| 2025-07-18 | $72.09 | $71.45 | $0.6343 | 663,737.0 | +0.56% |
| 2025-07-17 | $71.40 | $70.82 | $0.58 | 812,595.0 | +0.41% |
| 2025-07-16 | $71.11 | $70.48 | $0.63 | 923,875.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $72.97 | $69.93 | $3.04 | 6,278,269.0 | +1.36% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):