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
09:29 983.60 983.61 983.51 983.58 0.0K
09:30 983.61 987.40 983.61 986.32 0.0K
09:31 986.28 986.69 984.43 984.43 0.0K
09:32 984.06 984.10 982.38 982.75 0.0K
09:33 982.71 982.73 981.63 981.63 0.0K
09:34 981.83 982.26 981.83 982.13 0.0K
09:35 982.19 982.43 981.62 981.65 0.0K
09:36 981.55 981.55 979.48 979.48 0.0K
09:37 979.23 979.23 977.84 977.84 0.0K
09:38 977.82 978.14 977.26 977.26 0.0K
09:39 977.20 977.46 976.60 976.60 0.0K
09:40 976.77 977.50 976.77 977.45 0.0K
09:41 977.53 977.53 975.68 975.79 0.0K
09:42 975.79 975.90 975.39 975.90 0.0K
09:43 975.83 975.87 974.89 974.89 0.0K
09:44 974.79 974.79 974.05 974.05 0.0K
09:45 974.19 974.60 974.19 974.57 0.0K
09:46 974.56 974.56 973.84 974.00 0.0K
09:47 973.85 974.14 973.74 973.93 0.0K
09:48 973.79 974.10 973.79 973.92 0.0K
09:49 973.95 974.49 973.95 974.49 0.0K
09:50 974.42 974.58 973.74 973.98 0.0K
09:51 973.97 974.54 973.88 974.39 0.0K
09:52 974.42 974.61 974.23 974.61 0.0K
09:53 974.53 974.53 974.07 974.08 0.0K
09:54 974.15 975.07 974.15 975.07 0.0K
09:55 975.28 975.36 974.84 974.93 0.0K
09:56 974.99 975.20 974.87 974.95 0.0K
09:57 974.94 975.47 974.94 975.47 0.0K
09:58 975.54 975.98 975.54 975.80 0.0K
09:59 975.77 976.41 975.70 976.41 0.0K
10:00 976.37 976.98 976.37 976.98 0.0K
10:01 977.05 977.88 977.05 977.88 0.0K
10:02 977.98 978.14 977.54 977.54 0.0K
10:03 977.51 978.39 977.39 978.31 0.0K
10:04 978.32 978.32 977.99 978.26 0.0K
10:05 978.25 978.36 978.06 978.36 0.0K
10:06 978.44 978.89 978.37 978.79 0.0K
10:07 978.94 979.12 978.92 979.00 0.0K
10:08 979.05 979.10 978.38 978.64 0.0K
10:09 978.62 978.62 978.11 978.11 0.0K
10:10 978.16 978.60 978.16 978.22 0.0K
10:11 978.31 978.31 977.67 977.76 0.0K
10:12 977.77 978.02 977.75 977.81 0.0K
10:13 977.84 977.98 977.67 977.91 0.0K
10:14 977.90 978.03 977.69 977.70 0.0K
10:15 977.52 977.52 977.25 977.29 0.0K
10:16 977.31 977.91 977.30 977.86 0.0K
10:17 977.87 977.94 977.49 977.60 0.0K
10:18 977.56 977.72 977.40 977.66 0.0K
10:19 977.60 977.67 977.45 977.60 0.0K
10:20 977.56 977.72 977.46 977.65 0.0K
10:21 977.83 977.92 977.53 977.63 0.0K
10:22 977.62 978.00 977.62 977.87 0.0K
10:23 977.92 978.57 977.92 978.55 0.0K
10:24 978.58 978.73 978.29 978.60 0.0K
10:25 978.62 978.66 978.49 978.58 0.0K
10:26 978.52 978.77 978.52 978.61 0.0K
10:27 978.63 978.72 978.51 978.65 0.0K
10:28 978.58 978.86 978.56 978.85 0.0K
10:29 978.91 978.95 978.71 978.71 0.0K
10:30 978.80 979.17 978.67 979.14 0.0K
10:31 979.11 979.11 978.74 978.90 0.0K
10:32 978.89 979.10 978.73 978.73 0.0K
10:33 978.70 978.70 978.37 978.41 0.0K
10:34 978.35 978.35 977.71 977.71 0.0K
10:35 977.69 977.69 977.46 977.69 0.0K
10:36 977.64 977.75 977.55 977.65 0.0K
10:37 977.69 978.40 977.69 978.40 0.0K
10:38 978.41 978.50 978.02 978.07 0.0K
10:39 978.09 978.12 977.72 977.72 0.0K
10:40 977.58 977.70 977.40 977.44 0.0K
10:41 977.44 977.61 977.25 977.61 0.0K
10:42 977.64 977.77 977.14 977.14 0.0K
10:43 977.12 977.12 977.00 977.09 0.0K
10:44 977.08 977.08 976.63 976.64 0.0K
10:45 976.61 976.61 975.82 975.82 0.0K
10:46 975.80 976.03 975.66 976.03 0.0K
10:47 976.03 976.30 975.89 976.18 0.0K
10:48 976.16 976.23 975.83 976.11 0.0K
10:49 976.13 976.59 976.13 976.44 0.0K
10:50 976.29 976.29 976.13 976.26 0.0K
10:51 976.31 976.41 976.06 976.06 0.0K
10:52 976.06 976.07 975.27 975.27 0.0K
10:53 975.22 975.23 974.65 974.65 0.0K
10:54 974.76 974.77 974.34 974.36 0.0K
10:55 974.34 974.38 974.06 974.06 0.0K
10:56 974.04 974.05 973.38 973.47 0.0K
10:57 973.75 974.10 973.65 974.01 0.0K
10:58 973.99 974.14 973.67 974.14 0.0K
10:59 974.20 974.56 974.20 974.53 0.0K
11:00 974.55 974.85 974.55 974.60 0.0K
11:01 974.67 974.85 974.64 974.66 0.0K
11:02 974.67 974.67 974.07 974.38 0.0K
11:03 974.41 974.41 973.98 974.22 0.0K
11:04 974.24 974.55 974.18 974.55 0.0K
11:05 974.57 974.61 974.45 974.48 0.0K
11:06 974.48 974.50 974.31 974.31 0.0K
11:07 974.31 974.37 974.22 974.32 0.0K
11:08 974.35 974.37 973.84 973.85 0.0K
11:09 973.85 974.06 973.66 973.66 0.0K
11:10 973.74 973.84 973.64 973.79 0.0K
11:11 973.92 974.07 973.79 973.90 0.0K
11:12 973.85 974.24 973.78 973.98 0.0K
11:13 973.91 974.07 973.51 973.51 0.0K
11:14 973.47 973.47 973.02 973.03 0.0K
11:15 973.03 973.19 972.88 972.88 0.0K
11:16 973.00 973.47 972.99 973.32 0.0K
11:17 973.31 973.31 972.92 972.92 0.0K
11:18 973.03 973.18 972.94 973.18 0.0K
11:19 973.25 973.25 972.95 972.96 0.0K
11:20 972.94 973.02 972.71 972.98 0.0K
11:21 972.99 973.08 972.93 973.05 0.0K
11:22 973.08 973.25 972.80 972.80 0.0K
11:23 972.85 972.98 972.58 972.58 0.0K
11:24 972.62 972.74 972.52 972.52 0.0K
11:25 972.54 972.59 972.16 972.16 0.0K
11:26 972.12 972.25 972.06 972.16 0.0K
11:27 972.21 972.31 972.01 972.31 0.0K
11:28 972.29 972.29 971.62 971.68 0.0K
11:29 971.69 971.91 971.47 971.86 0.0K
11:30 971.82 971.89 971.61 971.62 0.0K
11:31 971.71 971.74 971.48 971.54 0.0K
11:32 971.53 971.53 971.38 971.39 0.0K
11:33 971.34 971.44 971.15 971.15 0.0K
11:34 971.12 971.23 971.12 971.12 0.0K
11:35 971.13 971.13 969.68 969.68 0.0K
11:36 969.64 969.71 969.56 969.69 0.0K
11:37 969.80 970.02 969.78 970.02 0.0K
11:38 970.08 970.26 970.08 970.20 0.0K
11:39 970.20 970.34 970.11 970.32 0.0K
11:40 970.33 970.36 969.92 969.95 0.0K
11:41 969.94 969.94 969.33 969.33 0.0K
11:42 969.34 969.34 969.02 969.04 0.0K
11:43 969.05 969.23 969.05 969.22 0.0K
11:44 969.24 969.50 969.17 969.47 0.0K
11:45 969.50 969.62 969.33 969.35 0.0K
11:46 969.36 969.75 969.36 969.75 0.0K
11:47 969.79 970.00 969.79 969.79 0.0K
11:48 969.73 969.92 969.73 969.89 0.0K
11:49 969.89 969.98 969.83 969.98 0.0K
11:50 970.01 970.03 969.66 969.66 0.0K
11:51 969.63 969.63 969.23 969.32 0.0K
11:52 969.35 969.47 969.27 969.47 0.0K
11:53 969.51 969.81 969.49 969.76 0.0K
11:54 969.73 969.81 969.67 969.81 0.0K
11:55 969.82 969.84 969.76 969.80 0.0K
11:56 969.79 970.05 969.79 970.05 0.0K
11:57 970.06 970.17 970.04 970.04 0.0K
11:58 970.02 970.08 969.95 969.95 0.0K
11:59 969.96 970.13 969.96 970.10 0.0K
12:00 970.13 970.38 970.12 970.35 0.0K
12:01 970.34 970.45 970.32 970.45 0.0K
12:02 970.42 970.47 970.27 970.37 0.0K
12:03 970.43 970.54 970.39 970.39 0.0K
12:04 970.38 970.69 970.38 970.69 0.0K
12:05 970.69 971.15 970.67 971.15 0.0K
12:06 971.13 971.26 971.13 971.14 0.0K
12:07 971.13 971.13 970.92 971.10 0.0K
12:08 971.10 971.25 971.07 971.25 0.0K
12:09 971.27 971.41 971.21 971.37 0.0K
12:10 971.42 971.42 971.30 971.30 0.0K
12:11 971.29 971.71 971.24 971.65 0.0K
12:12 971.63 972.08 971.63 972.08 0.0K
12:13 972.05 972.50 972.05 972.44 0.0K
12:14 972.47 972.70 972.44 972.56 0.0K
12:15 972.59 972.69 972.55 972.67 0.0K
12:16 972.67 972.96 972.59 972.92 0.0K
12:17 972.92 973.05 972.91 973.03 0.0K
12:18 972.90 972.90 972.68 972.70 0.0K
12:19 972.73 972.75 972.66 972.68 0.0K
12:20 972.67 972.67 972.44 972.45 0.0K
12:21 972.44 972.68 972.44 972.67 0.0K
12:22 972.63 972.70 972.63 972.69 0.0K
12:23 972.68 972.83 972.53 972.53 0.0K
12:24 972.52 972.72 972.45 972.67 0.0K
12:25 972.66 972.79 972.62 972.77 0.0K
12:26 972.66 972.77 972.64 972.64 0.0K
12:27 972.65 972.67 972.51 972.58 0.0K
12:28 972.65 972.65 972.47 972.49 0.0K
12:29 972.51 972.68 972.47 972.48 0.0K
12:30 972.51 972.55 972.40 972.46 0.0K
12:31 972.48 972.59 972.46 972.47 0.0K
12:32 972.50 972.61 972.47 972.57 0.0K
12:33 972.57 972.88 972.55 972.82 0.0K
12:34 972.80 972.85 972.74 972.75 0.0K
12:35 972.68 973.00 972.68 972.95 0.0K
12:36 972.94 972.95 972.79 972.90 0.0K
12:37 972.90 972.96 972.86 972.95 0.0K
12:38 972.93 972.93 972.74 972.77 0.0K
12:39 972.77 973.04 972.72 973.04 0.0K
12:40 973.04 973.05 972.76 972.78 0.0K
12:41 972.78 972.78 972.65 972.68 0.0K
12:42 972.72 972.90 972.72 972.81 0.0K
12:43 972.82 972.82 972.61 972.65 0.0K
12:44 972.61 972.62 972.44 972.62 0.0K
12:45 972.63 972.71 972.62 972.62 0.0K
12:46 972.57 972.60 972.42 972.57 0.0K
12:47 972.57 972.65 972.48 972.48 0.0K
12:48 972.49 972.52 972.38 972.49 0.0K
12:49 972.48 972.55 972.39 972.55 0.0K
12:50 972.56 972.72 972.53 972.66 0.0K
12:51 972.67 972.70 972.63 972.70 0.0K
12:52 972.71 972.71 972.58 972.59 0.0K
12:53 972.60 972.70 972.58 972.62 0.0K
12:54 972.62 972.71 972.61 972.71 0.0K
12:55 972.69 973.21 972.69 973.15 0.0K
12:56 973.16 973.16 972.87 972.90 0.0K
12:57 972.92 972.92 972.69 972.72 0.0K
12:58 972.71 972.77 972.61 972.61 0.0K
12:59 972.64 972.66 972.42 972.59 0.0K
13:00 972.62 972.68 972.55 972.59 0.0K
13:01 972.55 972.61 972.46 972.56 0.0K
13:02 972.60 972.71 972.60 972.64 0.0K
13:03 972.64 972.82 972.64 972.82 0.0K
13:04 972.86 972.95 972.83 972.93 0.0K
13:05 972.91 972.92 972.70 972.70 0.0K
13:06 972.73 972.76 972.68 972.74 0.0K
13:07 972.76 972.86 972.76 972.84 0.0K
13:08 972.83 972.83 972.57 972.66 0.0K
13:09 972.67 972.69 972.60 972.63 0.0K
13:10 972.63 972.72 972.62 972.71 0.0K
13:11 972.74 972.85 972.74 972.83 0.0K
13:12 972.83 972.97 972.83 972.97 0.0K
13:13 972.96 973.01 972.93 972.96 0.0K
13:14 972.96 973.10 972.96 973.05 0.0K
13:15 973.05 973.18 973.05 973.16 0.0K
13:16 973.22 973.40 973.22 973.40 0.0K
13:17 973.40 973.75 973.38 973.75 0.0K
13:18 973.81 973.85 973.76 973.76 0.0K
13:19 973.78 973.94 973.78 973.94 0.0K
13:20 973.95 973.95 973.75 973.79 0.0K
13:21 973.78 973.85 973.70 973.78 0.0K
13:22 973.80 973.87 973.65 973.65 0.0K
13:23 973.67 973.67 973.59 973.64 0.0K
13:24 973.63 973.70 973.50 973.54 0.0K
13:25 973.53 973.72 973.51 973.68 0.0K
13:26 973.71 973.73 973.44 973.50 0.0K
13:27 973.43 973.56 973.35 973.56 0.0K
13:28 973.54 973.58 973.47 973.47 0.0K
13:29 973.45 973.50 973.33 973.33 0.0K
13:30 973.34 973.56 973.28 973.55 0.0K
13:31 973.57 973.75 973.57 973.73 0.0K
13:32 973.73 973.78 973.72 973.78 0.0K
13:33 973.86 973.93 973.80 973.91 0.0K
13:34 973.92 973.94 973.89 973.93 0.0K
13:35 973.91 974.00 973.91 973.96 0.0K
13:36 973.93 973.97 973.77 973.78 0.0K
13:37 973.78 973.85 973.78 973.83 0.0K
13:38 973.85 973.88 973.71 973.84 0.0K
13:39 973.81 973.86 973.73 973.78 0.0K
13:40 973.73 973.83 973.71 973.79 0.0K
13:41 973.82 973.82 973.44 973.44 0.0K
13:42 973.41 973.68 973.41 973.60 0.0K
13:43 973.59 973.59 973.46 973.51 0.0K
13:44 973.48 973.50 973.43 973.45 0.0K
13:45 973.45 973.46 973.29 973.39 0.0K
13:46 973.41 973.60 973.39 973.60 0.0K
13:47 973.64 973.74 973.56 973.74 0.0K
13:48 973.97 974.21 973.97 974.13 0.0K
13:49 974.14 974.51 974.14 974.50 0.0K
13:50 974.49 974.51 974.36 974.38 0.0K
13:51 974.38 974.57 974.37 974.57 0.0K
13:52 974.56 974.58 974.49 974.49 0.0K
13:53 974.48 974.49 974.36 974.36 0.0K
13:54 974.35 974.43 974.35 974.35 0.0K
13:55 974.34 974.41 974.25 974.34 0.0K
13:56 974.36 974.51 974.34 974.41 0.0K
13:57 974.40 974.58 974.35 974.58 0.0K
13:58 974.56 974.70 974.56 974.58 0.0K
13:59 974.58 974.61 974.42 974.42 0.0K
14:00 974.42 974.44 974.31 974.37 0.0K
14:01 974.35 974.55 974.32 974.55 0.0K
14:02 974.54 974.57 974.50 974.50 0.0K
14:03 974.48 974.69 974.48 974.69 0.0K
14:04 974.70 974.76 974.63 974.65 0.0K
14:05 974.66 974.80 974.60 974.80 0.0K
14:06 974.79 975.08 974.79 975.08 0.0K
14:07 975.07 975.40 975.07 975.40 0.0K
14:08 975.38 975.40 975.17 975.40 0.0K
14:09 975.44 975.44 975.28 975.31 0.0K
14:10 975.29 975.34 975.14 975.15 0.0K
14:11 975.21 975.27 975.13 975.16 0.0K
14:12 975.10 975.26 975.10 975.26 0.0K
14:13 975.32 975.34 975.20 975.24 0.0K
14:14 975.22 975.41 975.19 975.38 0.0K
14:15 975.38 975.61 975.35 975.58 0.0K
14:16 975.54 975.63 975.54 975.57 0.0K
14:17 975.58 976.15 975.58 976.14 0.0K
14:18 976.16 976.23 976.12 976.20 0.0K
14:19 976.18 976.53 976.13 976.50 0.0K
14:20 976.47 976.50 976.29 976.29 0.0K
14:21 976.27 976.41 976.25 976.30 0.0K
14:22 976.34 976.34 976.25 976.32 0.0K
14:23 976.34 976.81 976.34 976.78 0.0K
14:24 976.84 977.03 976.84 977.01 0.0K
14:25 977.01 977.01 976.85 976.98 0.0K
14:26 976.97 977.04 976.94 976.98 0.0K
14:27 976.95 977.01 976.85 976.85 0.0K
14:28 976.86 976.93 976.83 976.93 0.0K
14:29 976.93 976.93 976.58 976.59 0.0K
14:30 976.58 976.75 976.57 976.74 0.0K
14:31 976.74 976.99 976.68 976.99 0.0K
14:32 976.86 976.95 976.84 976.94 0.0K
14:33 976.94 977.12 976.88 977.12 0.0K
14:34 977.12 977.19 977.11 977.14 0.0K
14:35 977.16 977.19 977.03 977.04 0.0K
14:36 977.05 977.32 977.05 977.27 0.0K
14:37 977.26 977.26 976.99 976.99 0.0K
14:38 976.99 977.01 976.80 976.81 0.0K
14:39 976.82 976.95 976.78 976.95 0.0K
14:40 976.94 977.33 976.94 977.29 0.0K
14:41 977.27 977.36 977.27 977.36 0.0K
14:42 977.37 977.50 977.30 977.50 0.0K
14:43 977.43 977.46 977.20 977.26 0.0K
14:44 977.26 977.41 977.22 977.41 0.0K
14:45 977.42 977.65 977.31 977.33 0.0K
14:46 977.32 977.51 977.32 977.49 0.0K
14:47 977.48 977.64 977.48 977.50 0.0K
14:48 977.50 977.69 977.50 977.69 0.0K
14:49 977.70 977.80 977.67 977.67 0.0K
14:50 977.65 977.66 977.49 977.54 0.0K
14:51 977.56 977.68 977.44 977.68 0.0K
14:52 977.66 977.81 977.62 977.81 0.0K
14:53 977.83 977.84 977.72 977.77 0.0K
14:54 977.79 978.00 977.79 978.00 0.0K
14:55 977.94 978.26 977.94 978.26 0.0K
14:56 978.26 978.29 978.17 978.18 0.0K
14:57 978.17 978.28 978.17 978.28 0.0K
14:58 978.31 978.41 978.31 978.39 0.0K
14:59 978.37 978.38 978.21 978.22 0.0K
15:00 978.21 978.24 977.96 977.99 0.0K
15:01 977.98 977.98 977.70 977.79 0.0K
15:02 977.78 977.78 977.64 977.70 0.0K
15:03 977.72 977.75 977.69 977.75 0.0K
15:04 977.66 977.66 977.27 977.29 0.0K
15:05 977.33 977.40 977.33 977.36 0.0K
15:06 977.35 977.35 977.05 977.05 0.0K
15:07 977.04 977.04 976.95 977.04 0.0K
15:08 977.03 977.23 977.00 977.21 0.0K
15:09 977.23 977.31 977.20 977.29 0.0K
15:10 977.28 977.40 977.21 977.40 0.0K
15:11 977.42 977.44 977.31 977.31 0.0K
15:12 977.33 977.42 977.33 977.36 0.0K
15:13 977.37 977.45 977.35 977.41 0.0K
15:14 977.38 977.42 977.33 977.35 0.0K
15:15 977.32 977.37 977.19 977.36 0.0K
15:16 977.39 977.50 977.39 977.50 0.0K
15:17 977.50 977.60 977.39 977.41 0.0K
15:18 977.41 977.44 977.33 977.33 0.0K
15:19 977.30 977.39 977.28 977.38 0.0K
15:20 977.38 977.42 977.32 977.36 0.0K
15:21 977.36 977.48 977.35 977.44 0.0K
15:22 977.44 977.48 977.38 977.41 0.0K
15:23 977.40 977.55 977.38 977.55 0.0K
15:24 977.54 977.65 977.53 977.61 0.0K
15:25 977.59 977.59 977.34 977.37 0.0K
15:26 977.36 977.63 977.36 977.63 0.0K
15:27 977.61 977.64 977.50 977.50 0.0K
15:28 977.46 977.55 977.43 977.47 0.0K
15:29 977.50 977.53 977.39 977.39 0.0K
15:30 977.36 977.36 977.19 977.23 0.0K
15:31 977.25 977.43 977.25 977.41 0.0K
15:32 977.40 977.55 977.40 977.50 0.0K
15:33 977.45 977.61 977.40 977.59 0.0K
15:34 977.59 977.59 977.45 977.45 0.0K
15:35 977.48 977.61 977.38 977.40 0.0K
15:36 977.41 977.48 977.37 977.45 0.0K
15:37 977.45 977.69 977.45 977.69 0.0K
15:38 977.72 977.82 977.67 977.80 0.0K
15:39 977.80 977.92 977.80 977.92 0.0K
15:40 977.94 977.96 977.86 977.86 0.0K
15:41 977.86 978.07 977.81 978.07 0.0K
15:42 978.05 978.05 977.87 977.90 0.0K
15:43 977.88 977.93 977.80 977.93 0.0K
15:44 977.95 978.06 977.94 977.94 0.0K
15:45 977.93 978.06 977.87 977.96 0.0K
15:46 977.84 977.93 977.75 977.77 0.0K
15:47 977.78 977.87 977.67 977.68 0.0K
15:48 977.66 977.69 977.48 977.57 0.0K
15:49 977.59 977.59 977.43 977.52 0.0K
15:50 977.55 978.10 977.55 978.07 0.0K
15:51 978.10 978.39 978.10 978.39 0.0K
15:52 978.37 978.58 978.37 978.55 0.0K
15:53 978.56 978.66 978.47 978.49 0.0K
15:54 978.55 978.87 978.55 978.64 0.0K
15:55 978.56 978.56 978.08 978.12 0.0K
15:56 978.21 978.29 977.83 977.85 0.0K
15:57 977.79 977.86 977.67 977.72 0.0K
15:58 977.72 977.72 977.49 977.64 0.0K
15:59 977.71 978.01 977.71 977.96 0.0K
16:00 978.07 978.09 978.07 978.09 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible