NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ États-Unis →
1,252.68
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 989.17 989.32 989.17 989.27 0.0K
09:30 989.29 989.29 984.29 984.29 0.0K
09:31 984.32 984.32 983.55 983.55 0.0K
09:32 982.94 983.15 982.71 982.75 0.0K
09:33 982.57 983.21 982.33 983.21 0.0K
09:34 983.22 983.50 982.31 982.34 0.0K
09:35 982.27 982.27 981.88 981.99 0.0K
09:36 982.20 982.58 982.12 982.34 0.0K
09:37 982.09 982.09 981.55 981.60 0.0K
09:38 981.47 981.47 980.68 980.71 0.0K
09:39 980.61 980.61 980.24 980.49 0.0K
09:40 980.37 980.39 979.85 980.12 0.0K
09:41 980.11 980.53 979.99 980.08 0.0K
09:42 980.13 980.86 980.13 980.78 0.0K
09:43 980.87 981.23 980.72 980.82 0.0K
09:44 980.73 980.87 979.87 980.87 0.0K
09:45 981.00 981.76 980.98 981.76 0.0K
09:46 981.80 981.80 980.74 980.74 0.0K
09:47 980.53 980.67 980.00 980.00 0.0K
09:48 980.03 980.03 979.40 979.41 0.0K
09:49 979.42 979.64 979.29 979.36 0.0K
09:50 979.33 979.33 978.81 979.04 0.0K
09:51 978.94 979.58 978.94 979.58 0.0K
09:52 979.69 979.85 979.03 979.06 0.0K
09:53 979.04 979.79 979.03 979.67 0.0K
09:54 979.66 979.75 979.51 979.52 0.0K
09:55 979.51 979.70 979.50 979.59 0.0K
09:56 979.64 979.89 979.64 979.69 0.0K
09:57 979.61 980.36 979.61 980.34 0.0K
09:58 980.32 980.32 980.06 980.06 0.0K
09:59 980.04 980.38 979.86 980.38 0.0K
10:00 979.77 979.77 978.48 978.48 0.0K
10:01 978.50 978.50 977.31 977.42 0.0K
10:02 977.57 977.70 976.64 976.64 0.0K
10:03 976.64 976.68 976.13 976.61 0.0K
10:04 976.76 976.79 976.42 976.47 0.0K
10:05 976.49 976.85 976.49 976.66 0.0K
10:06 976.54 976.54 975.98 976.12 0.0K
10:07 976.23 976.36 975.87 975.93 0.0K
10:08 975.99 975.99 975.18 975.24 0.0K
10:09 975.13 975.34 975.01 975.17 0.0K
10:10 975.25 975.75 975.25 975.26 0.0K
10:11 975.24 975.48 975.23 975.45 0.0K
10:12 975.46 976.44 975.46 976.35 0.0K
10:13 976.45 976.53 976.07 976.07 0.0K
10:14 976.16 976.46 976.16 976.45 0.0K
10:15 976.50 976.98 976.45 976.88 0.0K
10:16 976.93 977.33 976.93 977.33 0.0K
10:17 977.29 978.11 977.28 977.95 0.0K
10:18 978.01 978.95 977.95 978.94 0.0K
10:19 978.88 979.27 978.85 979.10 0.0K
10:20 978.99 979.21 978.99 979.21 0.0K
10:21 979.30 979.83 979.29 979.50 0.0K
10:22 979.54 979.85 979.54 979.83 0.0K
10:23 979.88 980.45 979.82 980.43 0.0K
10:24 980.38 980.56 980.30 980.56 0.0K
10:25 980.57 980.59 980.00 980.03 0.0K
10:26 980.01 980.06 979.77 979.98 0.0K
10:27 979.97 980.12 979.77 979.77 0.0K
10:28 979.83 979.84 979.47 979.68 0.0K
10:29 979.66 980.41 979.62 980.33 0.0K
10:30 980.31 980.31 979.94 979.94 0.0K
10:31 979.95 980.53 979.95 980.53 0.0K
10:32 980.50 980.63 980.37 980.49 0.0K
10:33 980.43 980.99 980.20 980.99 0.0K
10:34 981.06 981.06 980.30 980.30 0.0K
10:35 980.00 980.00 979.83 979.84 0.0K
10:36 979.81 980.06 979.68 980.06 0.0K
10:37 980.04 980.74 980.04 980.74 0.0K
10:38 980.73 981.13 980.73 981.10 0.0K
10:39 981.02 981.35 980.81 981.25 0.0K
10:40 981.15 981.15 980.51 980.51 0.0K
10:41 980.51 980.62 980.46 980.62 0.0K
10:42 980.61 980.62 979.92 979.96 0.0K
10:43 979.92 979.92 979.59 979.72 0.0K
10:44 979.73 979.84 979.60 979.71 0.0K
10:45 979.78 980.01 979.51 980.00 0.0K
10:46 980.00 980.62 979.98 980.62 0.0K
10:47 980.54 981.74 980.54 981.52 0.0K
10:48 981.33 981.62 981.26 981.60 0.0K
10:49 981.61 981.72 981.35 981.42 0.0K
10:50 981.38 981.38 980.09 980.10 0.0K
10:51 980.10 980.12 979.85 979.85 0.0K
10:52 979.77 979.77 978.75 978.81 0.0K
10:53 978.89 978.95 978.60 978.65 0.0K
10:54 978.64 979.43 978.64 979.13 0.0K
10:55 979.16 979.28 978.97 979.02 0.0K
10:56 978.93 979.23 978.76 979.11 0.0K
10:57 979.11 979.11 978.75 978.76 0.0K
10:58 978.72 978.74 978.46 978.70 0.0K
10:59 978.76 978.87 978.37 978.37 0.0K
11:00 978.45 978.45 978.01 978.01 0.0K
11:01 978.06 978.07 977.43 977.43 0.0K
11:02 977.35 977.61 977.15 977.55 0.0K
11:03 977.55 977.57 977.08 977.13 0.0K
11:04 977.10 977.18 976.71 976.78 0.0K
11:05 976.78 977.13 976.78 976.93 0.0K
11:06 976.94 977.01 976.78 976.79 0.0K
11:07 976.77 977.04 976.43 976.43 0.0K
11:08 976.49 976.80 976.41 976.45 0.0K
11:09 976.41 976.53 976.37 976.53 0.0K
11:10 976.53 976.55 976.26 976.27 0.0K
11:11 976.30 976.30 975.99 976.19 0.0K
11:12 976.21 976.72 976.21 976.49 0.0K
11:13 976.51 976.98 976.51 976.88 0.0K
11:14 976.90 977.18 976.90 977.02 0.0K
11:15 977.07 977.27 977.03 977.08 0.0K
11:16 977.12 977.31 977.08 977.10 0.0K
11:17 977.18 977.47 977.04 977.05 0.0K
11:18 977.11 977.16 976.97 976.97 0.0K
11:19 976.96 976.96 976.16 976.18 0.0K
11:20 976.17 976.61 976.06 976.59 0.0K
11:21 976.58 976.76 976.56 976.73 0.0K
11:22 976.71 977.06 976.66 977.04 0.0K
11:23 977.02 977.21 976.95 977.01 0.0K
11:24 977.04 977.06 976.85 977.05 0.0K
11:25 977.08 977.46 977.08 977.40 0.0K
11:26 977.42 977.44 977.12 977.12 0.0K
11:27 976.94 976.94 976.36 976.48 0.0K
11:28 976.47 976.48 976.30 976.46 0.0K
11:29 976.41 976.44 976.27 976.30 0.0K
11:30 976.31 976.31 975.95 976.19 0.0K
11:31 976.15 976.42 975.96 976.37 0.0K
11:32 976.42 976.42 976.11 976.18 0.0K
11:33 976.12 976.23 976.05 976.23 0.0K
11:34 976.28 976.42 976.28 976.32 0.0K
11:35 976.33 976.43 976.18 976.18 0.0K
11:36 976.20 976.21 976.08 976.21 0.0K
11:37 976.26 976.26 975.86 975.91 0.0K
11:38 975.87 975.87 975.56 975.60 0.0K
11:39 975.74 975.78 975.67 975.70 0.0K
11:40 975.69 976.13 975.68 976.06 0.0K
11:41 976.05 976.69 976.05 976.65 0.0K
11:42 976.60 976.78 976.60 976.78 0.0K
11:43 976.79 976.98 976.76 976.96 0.0K
11:44 976.98 977.20 976.98 977.10 0.0K
11:45 977.08 977.31 977.04 977.13 0.0K
11:46 977.04 977.06 976.94 976.94 0.0K
11:47 976.92 976.92 976.73 976.81 0.0K
11:48 976.87 976.96 976.65 976.96 0.0K
11:49 976.98 977.00 976.87 976.92 0.0K
11:50 976.92 977.29 976.92 977.20 0.0K
11:51 977.21 977.29 977.04 977.04 0.0K
11:52 977.07 977.22 976.97 977.19 0.0K
11:53 977.19 977.23 976.94 976.94 0.0K
11:54 976.93 977.04 976.92 977.00 0.0K
11:55 977.00 977.00 976.64 976.64 0.0K
11:56 976.49 976.49 976.27 976.35 0.0K
11:57 976.33 976.36 976.19 976.21 0.0K
11:58 976.22 976.25 975.85 975.86 0.0K
11:59 975.87 975.87 975.52 975.55 0.0K
12:00 975.58 975.69 975.53 975.69 0.0K
12:01 975.63 975.73 975.62 975.66 0.0K
12:02 975.69 975.72 975.49 975.56 0.0K
12:03 975.53 975.53 975.37 975.38 0.0K
12:04 975.36 975.40 975.14 975.15 0.0K
12:05 975.15 975.24 975.14 975.23 0.0K
12:06 975.25 975.37 975.21 975.34 0.0K
12:07 975.35 975.43 975.31 975.42 0.0K
12:08 975.42 975.43 975.32 975.35 0.0K
12:09 975.37 975.43 975.26 975.43 0.0K
12:10 975.44 975.50 975.38 975.43 0.0K
12:11 975.45 975.62 975.45 975.62 0.0K
12:12 975.60 975.64 975.57 975.61 0.0K
12:13 975.61 975.70 975.59 975.70 0.0K
12:14 975.69 975.79 975.69 975.78 0.0K
12:15 975.76 975.96 975.61 975.63 0.0K
12:16 975.61 975.66 975.54 975.66 0.0K
12:17 975.69 975.69 975.47 975.53 0.0K
12:18 975.49 975.66 975.44 975.61 0.0K
12:19 975.59 975.64 975.54 975.61 0.0K
12:20 975.60 975.62 975.34 975.37 0.0K
12:21 975.39 975.51 975.28 975.33 0.0K
12:22 975.34 975.37 975.00 975.02 0.0K
12:23 975.02 975.11 975.02 975.09 0.0K
12:24 975.08 975.33 975.07 975.33 0.0K
12:25 975.37 975.51 975.37 975.51 0.0K
12:26 975.55 975.82 975.54 975.77 0.0K
12:27 975.78 975.81 975.43 975.43 0.0K
12:28 975.44 975.70 975.44 975.70 0.0K
12:29 975.74 976.00 975.74 975.96 0.0K
12:30 975.93 976.27 975.93 976.27 0.0K
12:31 976.26 976.27 976.19 976.23 0.0K
12:32 976.24 976.37 976.24 976.32 0.0K
12:33 976.35 976.39 976.33 976.38 0.0K
12:34 976.39 976.53 976.39 976.50 0.0K
12:35 976.56 976.78 976.50 976.52 0.0K
12:36 976.51 976.51 976.37 976.48 0.0K
12:37 976.44 976.84 976.42 976.82 0.0K
12:38 976.81 976.92 976.78 976.90 0.0K
12:39 976.89 976.93 976.74 976.76 0.0K
12:40 976.76 976.97 976.76 976.95 0.0K
12:41 976.92 977.07 976.86 977.00 0.0K
12:42 977.02 977.14 977.01 977.12 0.0K
12:43 977.10 977.18 976.95 977.13 0.0K
12:44 977.14 977.14 977.02 977.08 0.0K
12:45 977.06 977.10 976.95 976.95 0.0K
12:46 976.93 977.08 976.83 977.04 0.0K
12:47 977.04 977.24 977.03 977.23 0.0K
12:48 977.24 977.51 977.24 977.51 0.0K
12:49 977.47 977.55 977.43 977.55 0.0K
12:50 977.43 977.49 977.39 977.49 0.0K
12:51 977.50 977.55 977.47 977.49 0.0K
12:52 977.51 977.51 977.26 977.26 0.0K
12:53 977.25 977.42 977.25 977.36 0.0K
12:54 977.33 977.47 977.32 977.47 0.0K
12:55 977.50 977.65 977.50 977.63 0.0K
12:56 977.66 977.80 977.66 977.80 0.0K
12:57 977.80 977.94 977.79 977.94 0.0K
12:58 978.00 978.15 978.00 978.01 0.0K
12:59 977.99 978.07 977.97 977.97 0.0K
13:00 977.95 977.97 977.78 977.78 0.0K
13:01 977.70 977.76 977.52 977.74 0.0K
13:02 977.73 977.78 977.67 977.78 0.0K
13:03 977.80 977.87 977.74 977.74 0.0K
13:04 977.76 977.76 977.52 977.52 0.0K
13:05 977.54 977.58 977.44 977.58 0.0K
13:06 977.59 977.69 977.58 977.69 0.0K
13:07 977.70 977.86 977.70 977.83 0.0K
13:08 977.87 978.13 977.84 978.13 0.0K
13:09 978.12 978.25 978.11 978.24 0.0K
13:10 978.27 978.36 978.24 978.33 0.0K
13:11 978.31 978.35 978.24 978.32 0.0K
13:12 978.34 978.34 978.22 978.22 0.0K
13:13 978.19 978.32 978.15 978.30 0.0K
13:14 978.33 978.34 978.09 978.17 0.0K
13:15 978.16 978.19 977.89 977.92 0.0K
13:16 977.91 977.92 977.72 977.76 0.0K
13:17 977.77 977.81 977.72 977.79 0.0K
13:18 977.78 977.85 977.69 977.81 0.0K
13:19 977.85 978.09 977.85 978.08 0.0K
13:20 978.16 978.32 978.14 978.32 0.0K
13:21 978.30 978.45 978.29 978.40 0.0K
13:22 978.40 978.49 978.39 978.48 0.0K
13:23 978.55 978.90 978.55 978.90 0.0K
13:24 978.91 979.16 978.91 979.12 0.0K
13:25 979.13 979.17 979.01 979.12 0.0K
13:26 979.16 979.30 979.16 979.30 0.0K
13:27 979.42 979.45 979.33 979.44 0.0K
13:28 979.46 979.63 979.40 979.44 0.0K
13:29 979.45 979.45 979.22 979.27 0.0K
13:30 979.32 979.32 978.83 978.87 0.0K
13:31 978.82 978.95 978.75 978.95 0.0K
13:32 978.96 979.01 978.90 979.01 0.0K
13:33 979.01 979.21 979.01 979.21 0.0K
13:34 979.22 979.49 979.22 979.44 0.0K
13:35 979.44 979.44 979.36 979.38 0.0K
13:36 979.38 979.38 979.14 979.18 0.0K
13:37 979.18 979.49 979.16 979.49 0.0K
13:38 979.46 979.48 979.30 979.33 0.0K
13:39 979.33 979.50 979.33 979.47 0.0K
13:40 979.46 979.56 979.45 979.54 0.0K
13:41 979.53 979.53 979.38 979.40 0.0K
13:42 979.39 979.39 979.30 979.30 0.0K
13:43 979.35 979.35 979.16 979.22 0.0K
13:44 979.24 979.26 979.17 979.19 0.0K
13:45 979.19 979.32 979.19 979.32 0.0K
13:46 979.41 979.41 979.06 979.06 0.0K
13:47 979.08 979.09 978.86 978.92 0.0K
13:48 978.90 979.03 978.90 978.95 0.0K
13:49 978.96 979.40 978.96 979.40 0.0K
13:50 979.40 979.40 979.29 979.35 0.0K
13:51 979.36 979.45 979.36 979.43 0.0K
13:52 979.47 979.55 979.26 979.27 0.0K
13:53 979.23 979.52 979.21 979.51 0.0K
13:54 979.54 979.66 979.53 979.64 0.0K
13:55 979.65 979.83 979.61 979.80 0.0K
13:56 979.78 979.97 979.77 979.97 0.0K
13:57 980.11 980.30 980.07 980.29 0.0K
13:58 980.27 980.30 980.15 980.26 0.0K
13:59 980.28 980.38 980.28 980.36 0.0K
14:00 980.37 980.37 980.05 980.07 0.0K
14:01 980.04 980.04 979.61 979.61 0.0K
14:02 979.59 979.62 979.52 979.54 0.0K
14:03 979.57 979.57 979.41 979.45 0.0K
14:04 979.43 979.44 979.33 979.35 0.0K
14:05 979.36 979.36 978.89 978.89 0.0K
14:06 978.87 978.87 978.73 978.75 0.0K
14:07 978.75 978.78 978.55 978.61 0.0K
14:08 978.60 978.60 978.53 978.54 0.0K
14:09 978.53 978.56 978.20 978.20 0.0K
14:10 978.18 978.18 977.79 978.00 0.0K
14:11 978.10 978.36 978.09 978.36 0.0K
14:12 978.33 978.41 978.26 978.27 0.0K
14:13 978.28 978.45 978.26 978.40 0.0K
14:14 978.39 978.54 978.39 978.54 0.0K
14:15 978.53 978.53 978.40 978.51 0.0K
14:16 978.47 978.60 978.45 978.58 0.0K
14:17 978.59 978.62 978.34 978.39 0.0K
14:18 978.40 978.50 978.40 978.50 0.0K
14:19 978.51 978.67 978.51 978.67 0.0K
14:20 978.66 978.66 978.35 978.35 0.0K
14:21 978.37 978.39 977.88 977.88 0.0K
14:22 977.89 977.97 977.82 977.82 0.0K
14:23 977.81 977.89 977.81 977.86 0.0K
14:24 977.89 978.11 977.89 978.08 0.0K
14:25 978.06 978.17 978.05 978.17 0.0K
14:26 978.17 978.62 978.16 978.62 0.0K
14:27 978.66 978.85 978.66 978.85 0.0K
14:28 978.87 978.92 978.80 978.87 0.0K
14:29 978.80 978.84 978.66 978.67 0.0K
14:30 978.65 978.65 978.48 978.50 0.0K
14:31 978.55 978.55 978.13 978.34 0.0K
14:32 978.36 978.44 978.36 978.44 0.0K
14:33 978.43 978.43 978.33 978.41 0.0K
14:34 978.39 978.39 978.23 978.24 0.0K
14:35 978.26 978.33 978.26 978.26 0.0K
14:36 978.27 978.28 978.14 978.19 0.0K
14:37 978.21 978.32 978.12 978.18 0.0K
14:38 978.17 978.30 978.16 978.27 0.0K
14:39 978.29 978.62 978.29 978.60 0.0K
14:40 978.61 978.78 978.52 978.76 0.0K
14:41 978.74 978.76 978.69 978.75 0.0K
14:42 978.75 978.75 978.58 978.58 0.0K
14:43 978.57 978.67 978.54 978.67 0.0K
14:44 978.68 978.87 978.68 978.72 0.0K
14:45 978.72 978.72 978.63 978.63 0.0K
14:46 978.60 978.60 978.45 978.45 0.0K
14:47 978.45 978.57 978.44 978.47 0.0K
14:48 978.49 978.53 978.42 978.45 0.0K
14:49 978.47 978.56 978.27 978.28 0.0K
14:50 978.22 978.51 978.20 978.47 0.0K
14:51 978.47 978.49 978.41 978.49 0.0K
14:52 978.50 978.62 978.44 978.62 0.0K
14:53 978.65 978.72 978.59 978.61 0.0K
14:54 978.59 978.70 978.59 978.69 0.0K
14:55 978.70 979.00 978.66 979.00 0.0K
14:56 978.99 979.02 978.93 979.01 0.0K
14:57 979.02 979.16 978.96 979.08 0.0K
14:58 979.08 979.11 978.87 978.88 0.0K
14:59 978.89 978.90 978.69 978.75 0.0K
15:00 978.75 978.75 978.49 978.49 0.0K
15:01 978.49 978.49 978.42 978.45 0.0K
15:02 978.47 978.66 978.44 978.66 0.0K
15:03 978.65 978.83 978.63 978.80 0.0K
15:04 978.81 978.83 978.76 978.76 0.0K
15:05 978.76 978.94 978.63 978.84 0.0K
15:06 978.82 979.04 978.81 979.02 0.0K
15:07 979.04 979.07 978.93 978.94 0.0K
15:08 978.94 978.94 978.85 978.86 0.0K
15:09 978.83 978.83 978.61 978.63 0.0K
15:10 978.64 978.65 978.52 978.52 0.0K
15:11 978.54 978.54 978.33 978.33 0.0K
15:12 978.31 978.31 977.96 977.96 0.0K
15:13 977.96 977.97 977.83 977.83 0.0K
15:14 977.83 977.83 977.16 977.21 0.0K
15:15 977.23 977.29 977.18 977.26 0.0K
15:16 977.22 977.22 976.76 976.76 0.0K
15:17 976.75 976.78 976.45 976.69 0.0K
15:18 976.69 976.69 976.60 976.64 0.0K
15:19 976.62 976.62 976.50 976.50 0.0K
15:20 976.52 976.70 976.52 976.62 0.0K
15:21 976.65 976.67 976.50 976.62 0.0K
15:22 976.61 976.88 976.59 976.88 0.0K
15:23 976.92 976.96 976.88 976.96 0.0K
15:24 976.99 976.99 976.87 976.87 0.0K
15:25 976.89 976.92 976.87 976.88 0.0K
15:26 976.87 977.00 976.84 977.00 0.0K
15:27 976.99 977.01 976.78 976.91 0.0K
15:28 976.90 976.96 976.87 976.90 0.0K
15:29 976.91 976.94 976.80 976.92 0.0K
15:30 976.92 976.97 976.82 976.97 0.0K
15:31 976.96 976.96 976.67 976.67 0.0K
15:32 976.71 976.71 976.43 976.48 0.0K
15:33 976.49 976.57 976.42 976.46 0.0K
15:34 976.46 976.55 976.41 976.55 0.0K
15:35 976.53 976.73 976.49 976.62 0.0K
15:36 976.61 976.61 976.47 976.58 0.0K
15:37 976.61 976.89 976.58 976.89 0.0K
15:38 977.01 977.43 977.01 977.43 0.0K
15:39 977.45 977.45 977.02 977.02 0.0K
15:40 976.95 977.00 976.82 976.86 0.0K
15:41 976.86 976.89 976.80 976.81 0.0K
15:42 976.81 977.02 976.63 977.01 0.0K
15:43 977.04 977.47 977.01 977.38 0.0K
15:44 977.38 977.38 977.07 977.08 0.0K
15:45 977.06 977.06 976.67 976.75 0.0K
15:46 976.73 976.74 976.55 976.56 0.0K
15:47 976.58 976.78 976.58 976.77 0.0K
15:48 976.78 976.78 976.39 976.41 0.0K
15:49 976.44 976.69 976.42 976.58 0.0K
15:50 976.53 977.01 976.45 977.01 0.0K
15:51 976.99 977.06 976.77 976.89 0.0K
15:52 976.89 977.41 976.89 977.41 0.0K
15:53 977.34 977.36 977.19 977.30 0.0K
15:54 977.31 977.60 977.31 977.60 0.0K
15:55 977.52 977.52 977.23 977.40 0.0K
15:56 977.38 977.77 977.37 977.77 0.0K
15:57 977.80 977.88 977.70 977.85 0.0K
15:58 977.81 977.88 977.71 977.77 0.0K
15:59 977.75 977.80 977.40 977.46 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible