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
09:29 980.72 980.80 980.72 980.78 0.0K
09:30 980.78 983.23 980.78 983.18 0.0K
09:31 983.25 983.72 982.83 983.55 0.0K
09:32 983.68 983.82 983.16 983.66 0.0K
09:33 983.65 983.73 983.13 983.14 0.0K
09:34 983.18 983.18 982.35 982.35 0.0K
09:35 982.32 982.35 980.59 980.67 0.0K
09:36 980.55 980.55 980.01 980.33 0.0K
09:37 980.32 980.38 979.45 979.63 0.0K
09:38 979.64 980.14 979.51 980.09 0.0K
09:39 980.08 980.08 979.30 979.30 0.0K
09:40 979.39 979.68 979.39 979.66 0.0K
09:41 979.80 980.00 979.74 979.74 0.0K
09:42 979.79 979.79 978.61 978.99 0.0K
09:43 978.95 979.22 978.95 979.07 0.0K
09:44 979.14 979.14 978.66 978.86 0.0K
09:45 979.18 979.80 979.18 979.80 0.0K
09:46 979.74 979.74 979.47 979.73 0.0K
09:47 979.69 979.77 979.11 979.13 0.0K
09:48 979.09 979.36 979.03 979.09 0.0K
09:49 979.10 979.38 979.06 979.38 0.0K
09:50 979.44 979.84 979.38 979.43 0.0K
09:51 979.43 979.73 979.08 979.73 0.0K
09:52 979.61 979.98 979.61 979.98 0.0K
09:53 980.01 980.29 980.01 980.01 0.0K
09:54 979.97 980.26 979.95 980.21 0.0K
09:55 980.19 980.31 980.02 980.02 0.0K
09:56 979.99 979.99 979.42 979.43 0.0K
09:57 979.37 979.47 979.33 979.40 0.0K
09:58 979.32 979.36 979.06 979.35 0.0K
09:59 979.39 979.96 979.39 979.96 0.0K
10:00 980.15 981.53 980.15 981.45 0.0K
10:01 981.41 981.41 980.53 980.70 0.0K
10:02 980.77 980.80 980.58 980.70 0.0K
10:03 980.64 980.73 980.44 980.73 0.0K
10:04 980.73 981.37 980.68 981.13 0.0K
10:05 981.17 981.37 981.16 981.21 0.0K
10:06 981.30 981.30 981.03 981.14 0.0K
10:07 981.13 981.43 980.95 981.43 0.0K
10:08 981.50 981.79 981.46 981.70 0.0K
10:09 981.78 981.90 981.64 981.71 0.0K
10:10 981.73 982.12 981.73 981.95 0.0K
10:11 981.94 982.15 981.83 982.00 0.0K
10:12 982.00 982.34 981.53 982.14 0.0K
10:13 981.91 981.94 981.60 981.60 0.0K
10:14 981.68 981.93 981.66 981.66 0.0K
10:15 981.75 982.13 981.75 982.04 0.0K
10:16 982.01 982.72 982.01 982.72 0.0K
10:17 982.78 982.78 982.22 982.32 0.0K
10:18 982.28 983.10 982.28 983.09 0.0K
10:19 983.10 983.56 983.02 983.51 0.0K
10:20 983.56 983.60 983.27 983.27 0.0K
10:21 983.27 984.01 983.19 984.01 0.0K
10:22 983.99 984.01 983.74 983.74 0.0K
10:23 983.73 983.82 983.63 983.72 0.0K
10:24 983.74 983.81 983.56 983.61 0.0K
10:25 983.67 983.74 983.45 983.54 0.0K
10:26 983.51 983.57 983.40 983.44 0.0K
10:27 983.37 983.41 982.88 983.03 0.0K
10:28 983.05 983.19 982.88 982.94 0.0K
10:29 982.91 982.97 982.59 982.63 0.0K
10:30 982.65 982.65 982.29 982.59 0.0K
10:31 982.54 983.48 982.54 983.48 0.0K
10:32 983.47 983.47 982.89 982.99 0.0K
10:33 982.99 983.16 982.89 983.11 0.0K
10:34 983.11 983.11 982.81 982.90 0.0K
10:35 982.83 983.14 982.74 983.14 0.0K
10:36 983.12 983.16 982.53 982.73 0.0K
10:37 982.72 983.02 982.72 983.01 0.0K
10:38 983.00 983.20 982.99 983.17 0.0K
10:39 983.10 983.14 983.06 983.10 0.0K
10:40 983.07 983.16 982.92 983.00 0.0K
10:41 982.88 982.88 982.55 982.80 0.0K
10:42 982.80 982.93 982.78 982.88 0.0K
10:43 982.89 982.95 982.55 982.63 0.0K
10:44 982.60 982.82 982.60 982.65 0.0K
10:45 982.66 982.66 982.47 982.47 0.0K
10:46 982.53 982.60 982.29 982.30 0.0K
10:47 982.41 982.41 982.06 982.35 0.0K
10:48 982.36 982.62 982.27 982.56 0.0K
10:49 982.58 983.17 982.54 983.17 0.0K
10:50 983.16 983.16 982.67 982.70 0.0K
10:51 982.74 982.78 982.69 982.78 0.0K
10:52 982.79 982.95 982.79 982.91 0.0K
10:53 982.97 982.97 982.50 982.53 0.0K
10:54 982.54 983.38 982.54 983.38 0.0K
10:55 983.36 983.47 983.21 983.21 0.0K
10:56 983.23 983.23 983.08 983.09 0.0K
10:57 983.09 983.09 982.24 982.24 0.0K
10:58 982.21 982.21 981.78 981.78 0.0K
10:59 981.61 981.75 981.44 981.52 0.0K
11:00 981.58 981.93 981.58 981.93 0.0K
11:01 982.03 982.43 982.00 982.43 0.0K
11:02 982.40 982.41 982.29 982.29 0.0K
11:03 982.04 982.09 981.96 982.09 0.0K
11:04 982.12 982.60 982.12 982.57 0.0K
11:05 982.56 983.05 982.56 982.95 0.0K
11:06 982.97 983.11 982.87 982.88 0.0K
11:07 982.89 983.01 982.82 982.89 0.0K
11:08 982.84 982.95 982.82 982.82 0.0K
11:09 982.84 983.12 982.84 983.11 0.0K
11:10 983.13 983.13 982.70 982.73 0.0K
11:11 982.68 982.79 982.60 982.74 0.0K
11:12 982.74 982.96 982.74 982.93 0.0K
11:13 982.93 982.97 982.66 982.66 0.0K
11:14 982.66 982.87 982.66 982.79 0.0K
11:15 982.84 983.23 982.84 983.23 0.0K
11:16 983.25 983.34 983.19 983.34 0.0K
11:17 983.36 983.41 983.32 983.36 0.0K
11:18 983.29 983.29 983.18 983.27 0.0K
11:19 983.27 983.29 983.09 983.18 0.0K
11:20 983.18 983.24 983.03 983.22 0.0K
11:21 983.33 983.83 983.33 983.81 0.0K
11:22 983.78 983.81 983.62 983.62 0.0K
11:23 983.62 983.62 983.24 983.25 0.0K
11:24 983.28 983.39 983.28 983.39 0.0K
11:25 983.40 983.44 983.13 983.18 0.0K
11:26 983.18 983.22 983.05 983.10 0.0K
11:27 983.10 983.19 983.10 983.12 0.0K
11:28 983.16 983.42 983.16 983.42 0.0K
11:29 983.41 983.82 983.41 983.80 0.0K
11:30 983.76 983.84 983.55 983.55 0.0K
11:31 983.42 983.52 983.38 983.39 0.0K
11:32 983.41 983.43 983.29 983.30 0.0K
11:33 983.29 983.33 983.26 983.28 0.0K
11:34 983.28 983.41 983.28 983.28 0.0K
11:35 983.31 983.31 983.11 983.14 0.0K
11:36 983.13 983.46 983.13 983.46 0.0K
11:37 983.47 983.71 983.47 983.67 0.0K
11:38 983.60 983.68 983.54 983.59 0.0K
11:39 983.46 983.59 983.46 983.58 0.0K
11:40 983.61 983.68 983.55 983.66 0.0K
11:41 983.66 983.81 983.66 983.66 0.0K
11:42 983.62 983.62 983.34 983.36 0.0K
11:43 983.32 983.37 983.25 983.29 0.0K
11:44 983.30 983.30 983.12 983.29 0.0K
11:45 983.27 983.46 983.27 983.44 0.0K
11:46 983.35 983.35 983.26 983.35 0.0K
11:47 983.30 983.33 983.25 983.31 0.0K
11:48 983.29 983.39 983.27 983.35 0.0K
11:49 983.32 983.32 983.23 983.27 0.0K
11:50 983.26 983.26 983.07 983.08 0.0K
11:51 983.08 983.11 982.95 982.98 0.0K
11:52 982.97 983.06 982.95 982.98 0.0K
11:53 983.00 983.27 983.00 983.27 0.0K
11:54 983.27 983.36 983.24 983.28 0.0K
11:55 983.29 983.33 983.07 983.12 0.0K
11:56 983.11 983.31 983.10 983.31 0.0K
11:57 983.34 983.37 983.30 983.37 0.0K
11:58 983.34 983.34 983.22 983.28 0.0K
11:59 983.31 983.39 983.29 983.33 0.0K
12:00 983.31 983.35 983.29 983.35 0.0K
12:01 983.37 983.41 982.89 982.91 0.0K
12:02 982.91 982.93 982.65 982.65 0.0K
12:03 982.70 982.70 982.57 982.61 0.0K
12:04 982.58 982.64 982.48 982.48 0.0K
12:05 982.44 982.53 982.43 982.45 0.0K
12:06 982.47 982.47 982.23 982.30 0.0K
12:07 982.29 982.42 982.25 982.42 0.0K
12:08 982.39 982.39 982.20 982.23 0.0K
12:09 982.27 982.27 982.19 982.23 0.0K
12:10 982.21 982.27 982.19 982.22 0.0K
12:11 982.23 982.38 982.21 982.33 0.0K
12:12 982.33 982.42 982.33 982.38 0.0K
12:13 982.39 982.45 982.34 982.42 0.0K
12:14 982.44 982.46 982.35 982.35 0.0K
12:15 982.35 982.36 982.25 982.32 0.0K
12:16 982.32 982.39 981.52 981.55 0.0K
12:17 981.53 981.53 981.27 981.49 0.0K
12:18 981.50 981.70 981.50 981.58 0.0K
12:19 981.54 981.54 981.26 981.28 0.0K
12:20 981.28 981.35 981.13 981.14 0.0K
12:21 981.18 981.22 980.87 981.00 0.0K
12:22 981.01 981.33 981.00 981.32 0.0K
12:23 981.31 981.40 981.31 981.34 0.0K
12:24 981.35 981.39 981.28 981.30 0.0K
12:25 981.28 981.30 981.11 981.17 0.0K
12:26 981.15 981.22 981.02 981.03 0.0K
12:27 981.02 981.02 980.86 981.02 0.0K
12:28 981.04 981.11 980.82 980.82 0.0K
12:29 980.66 980.68 980.50 980.57 0.0K
12:30 980.55 980.55 980.42 980.49 0.0K
12:31 980.48 980.48 980.09 980.09 0.0K
12:32 980.08 980.18 980.07 980.09 0.0K
12:33 980.10 980.42 980.10 980.34 0.0K
12:34 980.33 980.50 980.31 980.42 0.0K
12:35 980.44 980.70 980.42 980.64 0.0K
12:36 980.61 981.10 980.61 981.02 0.0K
12:37 981.01 981.01 980.91 980.95 0.0K
12:38 980.97 980.97 980.88 980.93 0.0K
12:39 980.91 980.92 980.71 980.71 0.0K
12:40 980.69 980.72 980.58 980.62 0.0K
12:41 980.68 980.69 980.59 980.63 0.0K
12:42 980.62 980.76 980.61 980.75 0.0K
12:43 980.76 981.02 980.66 981.02 0.0K
12:44 981.00 981.07 981.00 981.05 0.0K
12:45 981.03 981.09 980.93 980.95 0.0K
12:46 980.92 981.16 980.88 981.15 0.0K
12:47 981.16 981.19 981.05 981.06 0.0K
12:48 981.05 981.12 980.99 981.03 0.0K
12:49 981.04 981.18 981.04 981.09 0.0K
12:50 981.10 981.27 981.10 981.25 0.0K
12:51 981.25 981.37 981.19 981.37 0.0K
12:52 981.37 981.45 981.37 981.45 0.0K
12:53 981.46 981.47 981.42 981.44 0.0K
12:54 981.47 981.58 981.47 981.49 0.0K
12:55 981.50 981.63 981.43 981.63 0.0K
12:56 981.62 981.70 981.62 981.67 0.0K
12:57 981.63 981.66 981.52 981.53 0.0K
12:58 981.51 981.76 981.51 981.76 0.0K
12:59 981.75 981.98 981.75 981.90 0.0K
13:00 981.90 982.06 981.88 982.00 0.0K
13:01 981.99 982.00 981.77 981.77 0.0K
13:02 981.74 981.74 981.59 981.63 0.0K
13:03 981.63 981.63 981.50 981.52 0.0K
13:04 981.55 981.55 981.25 981.27 0.0K
13:05 981.25 981.25 980.96 980.98 0.0K
13:06 980.96 981.08 980.94 981.08 0.0K
13:07 981.08 981.10 981.05 981.07 0.0K
13:08 981.03 981.06 980.97 981.06 0.0K
13:09 981.08 981.10 981.05 981.10 0.0K
13:10 981.08 981.22 981.08 981.22 0.0K
13:11 981.24 981.40 981.24 981.40 0.0K
13:12 981.41 981.50 981.41 981.45 0.0K
13:13 981.48 981.55 981.46 981.51 0.0K
13:14 981.50 981.51 981.36 981.36 0.0K
13:15 981.38 981.45 981.38 981.43 0.0K
13:16 981.43 981.56 981.43 981.55 0.0K
13:17 981.51 981.67 981.51 981.64 0.0K
13:18 981.60 981.68 981.58 981.67 0.0K
13:19 981.67 981.71 981.59 981.63 0.0K
13:20 981.65 981.68 981.61 981.68 0.0K
13:21 981.69 981.90 981.69 981.90 0.0K
13:22 981.89 981.94 981.71 981.74 0.0K
13:23 981.73 981.75 981.69 981.72 0.0K
13:24 981.72 981.80 981.72 981.79 0.0K
13:25 981.80 981.93 981.75 981.90 0.0K
13:26 981.89 981.96 981.87 981.96 0.0K
13:27 981.98 982.10 981.98 982.09 0.0K
13:28 982.11 982.13 981.94 981.98 0.0K
13:29 981.96 982.01 981.95 981.95 0.0K
13:30 981.92 982.04 981.88 982.02 0.0K
13:31 982.04 982.18 982.04 982.18 0.0K
13:32 982.19 982.28 982.19 982.26 0.0K
13:33 982.25 982.25 982.11 982.13 0.0K
13:34 982.14 982.15 982.10 982.12 0.0K
13:35 982.14 982.14 982.05 982.07 0.0K
13:36 982.09 982.11 982.01 982.02 0.0K
13:37 982.01 982.01 981.89 981.91 0.0K
13:38 981.94 982.02 981.90 981.92 0.0K
13:39 981.93 981.93 981.77 981.79 0.0K
13:40 981.76 981.89 981.75 981.89 0.0K
13:41 981.84 981.97 981.83 981.88 0.0K
13:42 981.87 981.92 981.83 981.92 0.0K
13:43 981.92 981.92 981.86 981.86 0.0K
13:44 981.86 981.86 981.77 981.81 0.0K
13:45 981.79 981.87 981.75 981.87 0.0K
13:46 981.90 981.94 981.82 981.82 0.0K
13:47 981.89 981.89 981.78 981.78 0.0K
13:48 981.80 981.82 981.72 981.76 0.0K
13:49 981.80 981.92 981.76 981.90 0.0K
13:50 981.93 981.96 981.88 981.96 0.0K
13:51 981.94 981.98 981.89 981.96 0.0K
13:52 981.97 981.97 981.88 981.92 0.0K
13:53 981.93 981.96 981.83 981.96 0.0K
13:54 981.95 981.96 981.88 981.95 0.0K
13:55 981.94 982.08 981.94 982.00 0.0K
13:56 981.97 982.03 981.95 981.97 0.0K
13:57 981.98 982.01 981.92 981.97 0.0K
13:58 981.96 981.99 981.78 981.78 0.0K
13:59 981.78 981.81 981.73 981.73 0.0K
14:00 981.73 981.73 981.62 981.66 0.0K
14:01 981.69 981.79 981.68 981.79 0.0K
14:02 981.80 981.97 981.80 981.97 0.0K
14:03 981.98 982.14 981.97 982.14 0.0K
14:04 982.14 982.21 982.13 982.20 0.0K
14:05 982.21 982.34 982.17 982.33 0.0K
14:06 982.33 982.51 982.33 982.49 0.0K
14:07 982.50 982.54 982.46 982.49 0.0K
14:08 982.49 982.50 982.40 982.42 0.0K
14:09 982.42 982.47 982.40 982.47 0.0K
14:10 982.46 982.60 982.46 982.60 0.0K
14:11 982.59 982.59 982.51 982.52 0.0K
14:12 982.53 982.69 982.53 982.68 0.0K
14:13 982.68 982.68 982.55 982.57 0.0K
14:14 982.57 982.59 982.54 982.59 0.0K
14:15 982.60 982.65 982.53 982.53 0.0K
14:16 982.55 982.59 982.52 982.55 0.0K
14:17 982.54 982.56 982.30 982.31 0.0K
14:18 982.30 982.31 982.27 982.31 0.0K
14:19 982.31 982.46 982.31 982.44 0.0K
14:20 982.46 982.55 982.44 982.53 0.0K
14:21 982.53 982.69 982.49 982.62 0.0K
14:22 982.59 982.62 982.57 982.61 0.0K
14:23 982.60 982.68 982.58 982.62 0.0K
14:24 982.60 982.65 982.58 982.64 0.0K
14:25 982.64 982.64 982.52 982.54 0.0K
14:26 982.56 982.56 982.47 982.47 0.0K
14:27 982.44 982.48 982.39 982.42 0.0K
14:28 982.39 982.43 982.34 982.34 0.0K
14:29 982.34 982.46 982.34 982.42 0.0K
14:30 982.46 982.67 982.46 982.66 0.0K
14:31 982.63 982.80 982.63 982.76 0.0K
14:32 982.77 982.81 982.69 982.70 0.0K
14:33 982.71 982.74 982.67 982.71 0.0K
14:34 982.70 982.73 982.65 982.73 0.0K
14:35 982.77 982.86 982.76 982.86 0.0K
14:36 982.85 982.98 982.85 982.86 0.0K
14:37 982.86 982.90 982.83 982.90 0.0K
14:38 982.90 982.93 982.89 982.92 0.0K
14:39 982.95 982.95 982.77 982.77 0.0K
14:40 982.79 982.84 982.75 982.84 0.0K
14:41 982.81 982.84 982.75 982.80 0.0K
14:42 982.77 982.95 982.77 982.95 0.0K
14:43 982.95 982.98 982.85 982.93 0.0K
14:44 982.96 983.07 982.96 983.04 0.0K
14:45 983.03 983.21 983.03 983.13 0.0K
14:46 983.14 983.14 982.93 982.93 0.0K
14:47 982.92 982.92 982.63 982.63 0.0K
14:48 982.61 982.63 982.52 982.53 0.0K
14:49 982.53 982.69 982.53 982.66 0.0K
14:50 982.67 982.70 982.55 982.61 0.0K
14:51 982.58 982.60 982.53 982.60 0.0K
14:52 982.63 982.74 982.63 982.70 0.0K
14:53 982.72 982.81 982.70 982.73 0.0K
14:54 982.74 982.92 982.71 982.91 0.0K
14:55 982.92 982.95 982.86 982.93 0.0K
14:56 982.93 982.95 982.86 982.87 0.0K
14:57 982.92 982.93 982.83 982.88 0.0K
14:58 982.85 982.87 982.75 982.79 0.0K
14:59 982.79 982.79 981.84 982.20 0.0K
15:00 982.18 982.18 981.71 981.71 0.0K
15:01 981.74 981.93 981.74 981.91 0.0K
15:02 981.91 981.91 981.70 981.78 0.0K
15:03 981.82 981.88 981.70 981.75 0.0K
15:04 981.76 981.91 981.76 981.90 0.0K
15:05 981.89 982.10 981.89 981.99 0.0K
15:06 982.00 982.07 982.00 982.05 0.0K
15:07 982.03 982.09 981.98 982.07 0.0K
15:08 982.10 982.12 982.04 982.08 0.0K
15:09 982.09 982.18 982.08 982.08 0.0K
15:10 982.13 982.24 982.13 982.21 0.0K
15:11 982.18 982.32 982.16 982.32 0.0K
15:12 982.35 982.40 982.32 982.40 0.0K
15:13 982.36 982.37 982.28 982.32 0.0K
15:14 982.34 982.40 982.31 982.37 0.0K
15:15 982.36 982.36 982.25 982.28 0.0K
15:16 982.27 982.33 982.21 982.23 0.0K
15:17 982.20 982.23 982.10 982.12 0.0K
15:18 982.11 982.11 981.92 981.95 0.0K
15:19 981.94 982.07 981.87 982.06 0.0K
15:20 982.05 982.06 981.79 981.79 0.0K
15:21 981.79 981.86 981.59 981.61 0.0K
15:22 981.64 981.80 981.64 981.80 0.0K
15:23 981.81 981.86 981.72 981.79 0.0K
15:24 981.77 981.80 981.67 981.74 0.0K
15:25 981.73 981.83 981.73 981.82 0.0K
15:26 981.82 982.04 981.78 982.03 0.0K
15:27 982.02 982.03 981.89 981.91 0.0K
15:28 981.91 982.02 981.79 982.02 0.0K
15:29 982.05 982.09 981.99 981.99 0.0K
15:30 981.95 982.15 981.95 982.08 0.0K
15:31 982.08 982.16 981.99 981.99 0.0K
15:32 981.98 982.04 981.96 982.04 0.0K
15:33 982.05 982.08 982.02 982.06 0.0K
15:34 982.09 982.25 982.08 982.24 0.0K
15:35 982.27 982.32 982.16 982.32 0.0K
15:36 982.32 982.52 982.32 982.52 0.0K
15:37 982.53 982.70 982.52 982.69 0.0K
15:38 982.70 982.72 982.62 982.62 0.0K
15:39 982.63 982.76 982.62 982.71 0.0K
15:40 982.69 982.96 982.69 982.93 0.0K
15:41 982.92 982.95 982.90 982.90 0.0K
15:42 982.90 982.94 982.73 982.76 0.0K
15:43 982.79 982.79 982.63 982.66 0.0K
15:44 982.67 982.67 982.49 982.49 0.0K
15:45 982.55 982.55 982.39 982.43 0.0K
15:46 982.42 982.42 982.31 982.33 0.0K
15:47 982.29 982.36 982.22 982.22 0.0K
15:48 982.21 982.21 982.07 982.11 0.0K
15:49 982.10 982.14 982.01 982.03 0.0K
15:50 981.82 981.86 981.70 981.82 0.0K
15:51 981.84 981.87 981.69 981.77 0.0K
15:52 981.78 982.10 981.78 982.04 0.0K
15:53 982.08 982.36 982.05 982.34 0.0K
15:54 982.34 982.57 982.27 982.49 0.0K
15:55 982.30 982.40 982.27 982.35 0.0K
15:56 982.34 982.34 982.06 982.22 0.0K
15:57 982.24 982.31 982.23 982.31 0.0K
15:58 982.30 982.36 982.25 982.26 0.0K
15:59 982.28 982.36 982.03 982.03 0.0K
16:00 981.41 981.45 981.38 981.38 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible