National Grid PLC DRC

N1GG34
🏛️ 巴西 →
65.28
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 65.28 65.28 65.28 65.28 0.0M
2025-10-01 64.56 64.56 64.56 64.56 0.0M
2025-09-30 63.51 64.56 63.51 64.56 0.0M
2025-09-29 63.00 63.42 63.00 63.42 0.0M
2025-09-23 62.95 62.95 62.88 62.88 0.0M
2025-09-22 63.03 63.03 63.00 63.00 0.0M
2025-09-19 62.34 62.40 62.34 62.40 0.0M
2025-09-18 62.28 62.28 62.28 62.28 0.0M
2025-09-17 62.98 63.18 62.98 63.18 0.0M
2025-09-16 63.35 63.35 62.98 62.98 0.0M
2025-09-15 63.35 63.35 63.35 63.35 0.0M
2025-09-11 63.42 63.42 63.28 63.28 0.0M
2025-09-10 63.60 63.60 63.60 63.60 0.0M
2025-09-09 63.08 63.08 63.08 63.08 0.0M
2025-09-08 63.30 63.54 63.30 63.54 0.0M
2025-09-05 62.94 62.94 62.94 62.94 0.0M
2025-09-04 62.70 62.70 62.70 62.70 0.0M
2025-09-02 61.62 61.78 61.60 61.74 0.0M
2025-09-01 64.60 64.62 64.60 64.62 0.0M
2025-08-29 64.36 64.43 64.36 64.43 0.0M
2025-08-28 64.14 64.20 64.00 64.00 0.0M
2025-08-27 64.74 64.74 64.74 64.74 0.0M
2025-08-26 64.14 64.14 64.14 64.14 0.0M
2025-08-25 64.38 64.38 64.38 64.38 0.0M
2025-08-22 64.59 64.75 64.59 64.75 0.0M
2025-08-19 64.98 64.98 64.92 64.92 0.0M
2025-08-18 64.08 64.14 63.79 64.14 0.0M
2025-08-15 64.08 64.10 64.08 64.10 0.0M
2025-08-14 64.42 64.42 64.42 64.42 0.0M
2025-08-13 63.44 63.44 63.20 63.20 0.0M
2025-08-12 63.30 63.30 62.94 62.94 0.0M
2025-08-07 66.96 66.96 65.80 65.80 0.0M
2025-08-05 66.15 66.29 66.15 66.29 0.0M
2025-07-29 65.28 65.28 64.89 65.15 0.0M
2025-07-25 66.22 66.22 66.22 66.22 0.0M
2025-07-24 66.71 66.92 66.71 66.92 0.0M
2025-07-23 67.76 67.76 67.76 67.76 0.0M
2025-07-17 66.00 66.00 66.00 66.00 0.0M
2025-07-14 66.22 66.22 66.20 66.20 0.0M
2025-07-09 64.38 64.92 64.38 64.77 0.0M
2025-07-08 63.88 63.88 63.88 63.88 0.0M
2025-07-07 64.98 64.98 64.98 64.98 0.0M
2025-07-04 65.38 65.38 65.38 65.38 0.0M
2025-07-02 66.99 66.99 64.88 64.88 0.0M
2025-06-30 66.19 66.99 66.19 66.99 0.0M
2025-06-27 67.55 67.55 67.55 67.55 0.0M
2025-06-26 68.11 68.11 68.11 68.11 0.0M
2025-06-25 67.68 68.11 67.68 68.11 0.0M
2025-06-23 67.20 67.20 67.20 67.20 0.0M
2025-06-20 65.34 65.34 65.34 65.34 0.0M
2025-06-17 65.66 65.66 65.31 65.39 0.0M
2025-06-16 65.62 65.66 65.62 65.66 0.0M
2025-06-12 67.06 67.06 66.70 66.70 0.0M
2025-06-10 66.08 66.29 66.08 66.29 0.0M
2025-06-09 65.66 65.80 65.66 65.79 0.0M
2025-06-06 66.20 66.64 65.98 65.98 0.0M
2025-06-05 66.50 66.57 66.16 66.57 0.0M
2025-06-04 66.71 67.41 66.71 67.41 0.0M
2025-06-03 67.63 67.63 67.28 67.28 0.0M
2025-06-02 67.77 67.77 67.27 67.57 0.0M
2025-05-30 70.98 70.98 66.43 67.77 0.0M
2025-05-28 70.59 71.08 66.39 71.08 0.0M
2025-05-27 68.82 68.97 68.17 68.78 0.0M
2025-05-26 69.09 69.56 69.09 69.56 0.0M
2025-05-23 68.44 69.25 67.77 69.09 0.0M
2025-05-22 66.93 66.93 66.93 66.93 0.0M
2025-05-19 68.03 68.03 67.69 67.69 0.0M
2025-05-16 66.30 66.99 66.30 66.99 0.0M
2025-05-15 65.94 66.30 65.87 66.30 0.0M
2025-05-14 63.60 63.60 63.07 63.07 0.0M
2025-05-13 63.00 63.00 63.00 63.00 0.0M
2025-05-12 66.70 66.70 64.01 64.04 0.0M
2025-05-09 66.92 66.92 66.18 66.70 0.0M
2025-05-08 67.98 67.98 66.48 66.48 0.0M
2025-05-07 69.44 69.44 69.29 69.29 0.0M
2025-05-05 67.48 67.48 67.45 67.45 0.0M
2025-05-02 68.95 68.95 67.48 67.48 0.0M
2025-04-30 69.26 69.26 68.95 68.95 0.0M
2025-04-29 68.59 68.59 68.59 68.59 0.0M
2025-04-28 67.86 68.67 67.86 68.67 0.0M
2025-04-25 68.44 68.44 68.44 68.44 0.0M
2025-04-23 68.39 68.39 67.88 67.88 0.0M
2025-04-22 70.98 70.98 70.42 70.42 0.0M
2025-04-14 65.86 65.86 65.86 65.86 0.0M
2025-04-11 65.86 65.86 65.86 65.86 0.0M
2025-04-10 64.52 64.52 64.12 64.12 0.0M
2025-04-09 64.14 64.14 63.79 63.79 0.0M
2025-04-07 61.75 61.75 61.75 61.75 0.0M
2025-04-04 65.94 65.94 64.12 64.12 0.0M
2025-04-03 63.24 65.88 63.24 64.96 0.0M
2025-04-02 62.94 62.94 62.94 62.94 0.0M
2025-04-01 62.62 62.62 62.46 62.46 0.0M
2025-03-31 61.58 62.62 61.58 62.62 0.0M
2025-03-28 62.71 62.93 62.71 62.84 0.0M
2025-03-26 60.00 60.60 60.00 60.60 0.0M
2025-03-25 59.64 59.94 59.64 59.94 0.0M
2025-03-24 62.12 62.12 60.29 60.29 0.0M
2025-03-20 61.50 61.50 61.50 61.50 0.0M
2025-03-18 60.50 60.50 60.50 60.50 0.0M
2025-03-17 60.96 60.96 60.90 60.90 0.0M
2025-03-13 60.13 60.13 60.13 60.13 0.0M
2025-03-12 59.82 59.82 59.82 59.82 0.0M
2025-03-11 60.32 60.32 60.32 60.32 0.0M
2025-03-10 58.98 60.42 58.98 60.42 0.0M
2025-03-07 58.50 58.98 58.50 58.98 0.0M
2025-02-28 60.42 60.76 60.36 60.69 0.0M
2025-02-24 59.22 59.22 59.22 59.22 0.0M
2025-02-19 57.72 57.72 57.72 57.72 0.0M
2025-02-18 57.36 57.36 57.36 57.36 0.0M
2025-02-17 58.10 58.10 58.10 58.10 0.0M
2025-02-14 58.24 58.24 58.10 58.10 0.0M
2025-02-12 58.08 58.08 58.06 58.06 0.0M
2025-02-11 58.72 58.72 58.72 58.72 0.0M
2025-02-10 59.40 59.40 59.40 59.40 0.0M
2025-02-07 59.84 59.84 59.84 59.84 0.0M
2025-02-06 59.44 59.44 59.44 59.44 0.0M
2025-02-04 59.29 59.29 59.29 59.29 0.0M
2025-02-03 60.30 60.32 60.00 60.00 0.0M
2025-01-31 60.30 60.30 60.30 60.30 0.0M
2025-01-28 60.36 61.02 60.36 61.02 0.0M
2025-01-24 59.10 59.10 59.10 59.10 0.0M
2025-01-22 60.83 60.83 59.35 59.35 0.0M
2025-01-21 61.65 61.65 61.65 61.65 0.0M
2025-01-20 59.72 60.84 59.48 59.48 0.0M
2025-01-16 57.42 57.84 57.42 57.84 0.0M
2025-01-15 58.20 58.20 58.20 58.20 0.0M
2025-01-14 56.58 56.94 56.56 56.76 0.0M
2025-01-13 57.24 57.36 57.24 57.36 0.0M
2025-01-10 58.02 58.02 57.42 57.42 0.0M
2025-01-09 59.61 59.61 59.61 59.61 0.0M
2025-01-08 56.94 58.98 56.94 58.98 0.0M
2025-01-07 60.06 60.24 60.00 60.24 0.0M
2025-01-06 61.80 61.80 61.80 61.80 0.0M
2025-01-02 61.86 61.86 61.18 61.18 0.0M