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
09:29 983.55 983.68 983.55 983.62 0.0K
09:30 983.50 985.27 983.50 985.17 0.0K
09:31 985.28 985.28 984.46 984.70 0.0K
09:32 984.88 985.18 984.74 984.74 0.0K
09:33 984.94 985.00 984.71 984.75 0.0K
09:34 984.58 984.61 983.91 983.91 0.0K
09:35 983.89 984.21 983.57 983.69 0.0K
09:36 983.68 983.77 983.22 983.29 0.0K
09:37 983.33 983.35 982.94 982.98 0.0K
09:38 982.99 983.25 982.66 982.96 0.0K
09:39 982.91 983.08 982.39 982.40 0.0K
09:40 982.41 982.42 981.77 981.85 0.0K
09:41 981.82 981.82 981.22 981.23 0.0K
09:42 981.29 981.29 980.68 980.68 0.0K
09:43 980.71 980.76 979.85 979.99 0.0K
09:44 979.80 979.80 979.14 979.36 0.0K
09:45 979.36 980.38 979.36 980.38 0.0K
09:46 980.39 981.09 980.39 981.09 0.0K
09:47 981.25 981.49 980.90 980.90 0.0K
09:48 980.82 981.03 980.09 980.10 0.0K
09:49 980.11 980.60 980.11 980.43 0.0K
09:50 980.59 980.87 980.06 980.11 0.0K
09:51 980.12 980.35 979.73 980.35 0.0K
09:52 980.48 980.48 979.99 979.99 0.0K
09:53 979.90 979.90 978.87 978.95 0.0K
09:54 978.95 978.95 978.02 978.02 0.0K
09:55 977.95 977.95 977.63 977.85 0.0K
09:56 977.81 977.81 976.44 976.49 0.0K
09:57 976.53 976.56 975.68 975.79 0.0K
09:58 975.79 975.79 975.19 975.45 0.0K
09:59 975.42 975.50 974.96 974.96 0.0K
10:00 974.58 974.58 972.81 972.85 0.0K
10:01 972.85 972.98 972.06 972.27 0.0K
10:02 972.14 973.71 972.14 973.69 0.0K
10:03 973.74 974.80 973.58 974.71 0.0K
10:04 974.68 975.11 974.59 975.05 0.0K
10:05 975.03 976.33 975.03 976.22 0.0K
10:06 976.18 976.66 976.05 976.58 0.0K
10:07 976.55 976.55 976.06 976.36 0.0K
10:08 976.36 976.50 975.96 976.31 0.0K
10:09 976.35 976.52 976.14 976.21 0.0K
10:10 976.19 976.97 976.16 976.94 0.0K
10:11 976.91 978.48 976.91 978.11 0.0K
10:12 977.97 978.32 977.64 978.32 0.0K
10:13 978.24 979.43 978.24 979.19 0.0K
10:14 979.20 979.52 978.79 978.90 0.0K
10:15 978.83 979.41 978.60 979.25 0.0K
10:16 979.30 979.96 979.30 979.56 0.0K
10:17 979.59 979.59 979.05 979.06 0.0K
10:18 978.98 979.61 978.90 979.48 0.0K
10:19 979.49 979.63 979.28 979.55 0.0K
10:20 979.50 979.50 979.10 979.10 0.0K
10:21 979.10 979.48 978.74 979.48 0.0K
10:22 979.52 981.05 979.52 981.05 0.0K
10:23 981.23 981.97 981.11 981.97 0.0K
10:24 982.03 982.03 981.45 981.45 0.0K
10:25 981.32 981.34 980.87 981.09 0.0K
10:26 981.10 981.30 980.95 981.29 0.0K
10:27 981.31 981.36 981.09 981.35 0.0K
10:28 981.44 981.44 981.03 981.39 0.0K
10:29 981.46 981.56 981.20 981.20 0.0K
10:30 981.24 981.46 980.98 981.16 0.0K
10:31 981.10 981.10 980.60 980.63 0.0K
10:32 980.62 980.72 980.38 980.52 0.0K
10:33 980.49 980.61 979.82 979.85 0.0K
10:34 979.85 979.85 979.21 979.60 0.0K
10:35 979.57 979.69 978.81 978.86 0.0K
10:36 978.95 979.59 978.67 979.44 0.0K
10:37 979.48 979.75 979.44 979.68 0.0K
10:38 979.65 980.85 979.65 980.51 0.0K
10:39 980.47 980.60 980.47 980.55 0.0K
10:40 980.49 980.49 979.78 979.80 0.0K
10:41 979.81 979.82 979.46 979.60 0.0K
10:42 979.68 979.98 979.68 979.88 0.0K
10:43 979.92 979.92 979.46 979.57 0.0K
10:44 979.56 979.79 979.54 979.76 0.0K
10:45 979.44 979.44 979.07 979.07 0.0K
10:46 979.08 979.24 979.01 979.02 0.0K
10:47 978.97 979.66 978.97 979.52 0.0K
10:48 979.51 979.51 979.18 979.18 0.0K
10:49 979.19 979.29 979.06 979.13 0.0K
10:50 979.19 979.19 978.50 978.62 0.0K
10:51 978.81 978.92 978.40 978.62 0.0K
10:52 978.59 978.59 977.93 977.95 0.0K
10:53 977.96 977.96 977.40 977.53 0.0K
10:54 977.52 977.52 976.97 976.97 0.0K
10:55 976.94 977.19 976.89 977.09 0.0K
10:56 977.03 977.05 976.53 976.71 0.0K
10:57 976.66 977.00 976.62 977.00 0.0K
10:58 976.99 977.39 976.99 977.02 0.0K
10:59 976.99 977.00 976.52 976.67 0.0K
11:00 976.66 977.82 976.52 977.54 0.0K
11:01 977.49 977.86 977.04 977.07 0.0K
11:02 977.06 977.13 976.68 976.68 0.0K
11:03 976.75 976.77 976.60 976.64 0.0K
11:04 976.68 976.93 976.68 976.93 0.0K
11:05 977.03 977.19 976.99 977.08 0.0K
11:06 977.09 977.35 977.09 977.19 0.0K
11:07 977.17 977.31 977.10 977.21 0.0K
11:08 977.21 977.39 977.17 977.29 0.0K
11:09 977.34 977.34 977.10 977.24 0.0K
11:10 977.22 977.77 977.22 977.77 0.0K
11:11 977.81 978.26 977.81 978.18 0.0K
11:12 978.24 978.35 978.07 978.35 0.0K
11:13 978.35 978.43 978.25 978.32 0.0K
11:14 978.33 978.70 978.32 978.65 0.0K
11:15 978.60 979.11 978.60 979.07 0.0K
11:16 979.07 979.53 979.07 979.38 0.0K
11:17 979.33 979.38 979.24 979.29 0.0K
11:18 979.35 979.87 979.35 979.87 0.0K
11:19 979.83 980.05 979.83 980.05 0.0K
11:20 979.99 980.19 979.99 980.11 0.0K
11:21 980.10 980.14 979.94 979.95 0.0K
11:22 979.94 979.94 979.20 979.20 0.0K
11:23 979.17 979.41 979.17 979.41 0.0K
11:24 979.47 979.47 979.15 979.15 0.0K
11:25 979.11 979.13 979.05 979.08 0.0K
11:26 979.10 979.10 978.32 978.32 0.0K
11:27 978.33 978.33 977.81 977.81 0.0K
11:28 977.84 977.86 977.76 977.86 0.0K
11:29 977.86 977.86 977.65 977.79 0.0K
11:30 977.85 977.85 977.68 977.82 0.0K
11:31 977.85 978.17 977.82 977.99 0.0K
11:32 977.66 977.83 977.64 977.83 0.0K
11:33 977.81 977.87 977.74 977.85 0.0K
11:34 977.87 978.07 977.87 978.00 0.0K
11:35 978.00 978.54 978.00 978.30 0.0K
11:36 978.30 978.46 978.28 978.33 0.0K
11:37 978.30 978.30 977.90 977.99 0.0K
11:38 977.99 978.15 977.98 978.10 0.0K
11:39 978.10 978.14 978.00 978.14 0.0K
11:40 978.12 978.27 978.12 978.27 0.0K
11:41 978.27 978.27 978.15 978.15 0.0K
11:42 978.15 978.17 978.06 978.08 0.0K
11:43 978.08 978.08 977.91 977.95 0.0K
11:44 977.98 978.03 977.91 978.00 0.0K
11:45 977.99 977.99 977.90 977.98 0.0K
11:46 977.96 978.14 977.96 978.14 0.0K
11:47 978.16 978.22 978.07 978.13 0.0K
11:48 978.13 978.20 978.10 978.13 0.0K
11:49 978.15 978.27 978.14 978.27 0.0K
11:50 978.27 978.27 978.04 978.10 0.0K
11:51 978.10 978.18 977.61 977.61 0.0K
11:52 977.62 977.62 977.13 977.17 0.0K
11:53 977.19 977.36 977.15 977.35 0.0K
11:54 977.35 977.69 977.35 977.50 0.0K
11:55 977.45 977.47 977.34 977.34 0.0K
11:56 977.34 977.34 977.00 977.07 0.0K
11:57 977.09 977.09 976.79 976.79 0.0K
11:58 976.70 976.81 976.67 976.67 0.0K
11:59 976.69 976.69 976.47 976.49 0.0K
12:00 976.50 976.56 976.42 976.56 0.0K
12:01 976.57 976.64 976.57 976.61 0.0K
12:02 976.66 976.85 976.63 976.85 0.0K
12:03 976.94 977.04 976.92 977.02 0.0K
12:04 977.06 977.07 976.93 976.93 0.0K
12:05 976.99 976.99 976.76 976.82 0.0K
12:06 976.82 976.82 976.64 976.68 0.0K
12:07 976.65 976.65 976.27 976.34 0.0K
12:08 976.33 976.36 976.28 976.33 0.0K
12:09 976.34 976.43 976.22 976.22 0.0K
12:10 976.18 976.21 976.06 976.10 0.0K
12:11 976.11 976.28 976.11 976.28 0.0K
12:12 976.28 976.43 976.18 976.32 0.0K
12:13 976.31 976.37 976.26 976.29 0.0K
12:14 976.30 976.33 976.24 976.28 0.0K
12:15 976.27 976.31 976.04 976.04 0.0K
12:16 976.08 976.09 975.41 975.44 0.0K
12:17 975.45 975.59 975.34 975.59 0.0K
12:18 975.56 975.58 975.51 975.56 0.0K
12:19 975.57 975.57 975.29 975.31 0.0K
12:20 975.30 975.30 975.13 975.23 0.0K
12:21 975.29 975.60 975.29 975.56 0.0K
12:22 975.61 975.91 975.61 975.87 0.0K
12:23 975.84 975.85 975.75 975.75 0.0K
12:24 975.77 975.87 975.67 975.87 0.0K
12:25 975.86 975.88 975.78 975.86 0.0K
12:26 975.87 976.12 975.86 976.10 0.0K
12:27 976.10 976.46 976.10 976.46 0.0K
12:28 976.49 976.62 976.49 976.59 0.0K
12:29 976.57 976.76 976.55 976.74 0.0K
12:30 976.78 977.16 976.78 977.01 0.0K
12:31 977.03 977.03 976.70 976.70 0.0K
12:32 976.69 976.79 976.52 976.61 0.0K
12:33 976.58 976.60 976.42 976.42 0.0K
12:34 976.44 976.57 976.39 976.52 0.0K
12:35 976.52 976.72 976.52 976.72 0.0K
12:36 976.72 976.72 976.55 976.66 0.0K
12:37 976.65 976.76 976.60 976.60 0.0K
12:38 976.62 976.64 976.56 976.63 0.0K
12:39 976.66 976.67 976.50 976.51 0.0K
12:40 976.50 976.50 976.21 976.26 0.0K
12:41 976.24 976.24 975.65 975.68 0.0K
12:42 975.67 975.67 975.26 975.30 0.0K
12:43 975.29 975.55 975.28 975.50 0.0K
12:44 975.49 975.62 975.42 975.60 0.0K
12:45 975.64 975.81 975.55 975.79 0.0K
12:46 975.81 976.07 975.81 976.01 0.0K
12:47 976.01 976.01 975.64 975.64 0.0K
12:48 975.66 975.66 975.37 975.50 0.0K
12:49 975.51 975.54 975.43 975.47 0.0K
12:50 975.49 975.58 975.13 975.13 0.0K
12:51 975.22 975.40 975.22 975.37 0.0K
12:52 975.46 975.75 975.46 975.75 0.0K
12:53 975.86 976.14 975.86 976.12 0.0K
12:54 976.11 976.13 976.05 976.06 0.0K
12:55 976.06 976.25 976.06 976.24 0.0K
12:56 976.24 976.26 976.09 976.23 0.0K
12:57 976.23 976.27 976.05 976.05 0.0K
12:58 976.06 976.13 975.99 976.06 0.0K
12:59 976.14 976.20 976.07 976.20 0.0K
13:00 976.20 976.78 976.18 976.78 0.0K
13:01 976.78 976.91 976.73 976.85 0.0K
13:02 976.84 976.93 976.57 976.93 0.0K
13:03 976.94 977.13 976.94 977.01 0.0K
13:04 976.97 976.97 976.63 976.63 0.0K
13:05 976.63 976.72 976.57 976.70 0.0K
13:06 976.70 976.72 976.48 976.54 0.0K
13:07 976.63 976.79 976.56 976.74 0.0K
13:08 976.74 976.74 976.66 976.73 0.0K
13:09 976.74 976.76 976.59 976.59 0.0K
13:10 976.60 976.63 976.53 976.63 0.0K
13:11 976.62 976.78 976.62 976.77 0.0K
13:12 976.77 976.91 976.77 976.89 0.0K
13:13 976.91 977.27 976.87 977.27 0.0K
13:14 977.31 977.31 977.17 977.19 0.0K
13:15 977.16 977.32 977.16 977.22 0.0K
13:16 977.23 977.24 977.10 977.10 0.0K
13:17 977.11 977.11 976.87 976.87 0.0K
13:18 976.88 976.99 976.83 976.99 0.0K
13:19 977.01 977.11 977.01 977.04 0.0K
13:20 977.03 977.03 976.81 976.95 0.0K
13:21 976.95 977.15 976.95 977.10 0.0K
13:22 977.09 977.09 976.93 977.01 0.0K
13:23 976.99 977.15 976.99 977.12 0.0K
13:24 977.20 977.27 977.19 977.27 0.0K
13:25 977.27 977.45 977.27 977.45 0.0K
13:26 977.44 977.44 977.30 977.30 0.0K
13:27 977.33 977.33 977.17 977.20 0.0K
13:28 977.19 977.19 977.03 977.15 0.0K
13:29 977.15 977.32 977.15 977.21 0.0K
13:30 977.24 977.24 977.08 977.13 0.0K
13:31 977.20 977.61 977.20 977.60 0.0K
13:32 977.59 977.59 977.42 977.42 0.0K
13:33 977.41 977.43 977.18 977.19 0.0K
13:34 977.21 977.40 977.21 977.40 0.0K
13:35 977.40 977.45 977.11 977.14 0.0K
13:36 977.14 977.26 977.09 977.09 0.0K
13:37 977.12 977.13 976.82 976.82 0.0K
13:38 976.79 976.99 976.79 976.99 0.0K
13:39 976.99 977.06 976.98 977.06 0.0K
13:40 977.07 977.17 977.03 977.16 0.0K
13:41 977.10 977.10 976.82 976.87 0.0K
13:42 976.87 976.88 976.81 976.88 0.0K
13:43 976.90 976.92 976.65 976.65 0.0K
13:44 976.64 976.78 976.64 976.74 0.0K
13:45 976.74 976.74 976.40 976.58 0.0K
13:46 976.58 976.77 976.57 976.66 0.0K
13:47 976.68 976.83 976.63 976.83 0.0K
13:48 976.82 976.97 976.80 976.95 0.0K
13:49 976.97 977.03 976.96 976.97 0.0K
13:50 976.97 976.97 976.62 976.62 0.0K
13:51 976.63 976.66 976.52 976.58 0.0K
13:52 976.60 976.72 976.54 976.72 0.0K
13:53 976.75 976.99 976.75 976.98 0.0K
13:54 976.98 977.03 976.98 977.03 0.0K
13:55 977.05 977.11 977.01 977.05 0.0K
13:56 977.01 977.12 976.97 977.02 0.0K
13:57 977.00 977.12 977.00 977.12 0.0K
13:58 977.14 977.14 977.02 977.08 0.0K
13:59 977.02 977.02 976.51 976.51 0.0K
14:00 976.54 976.54 976.18 976.20 0.0K
14:01 976.28 976.42 976.23 976.39 0.0K
14:02 976.39 976.47 976.26 976.26 0.0K
14:03 976.27 976.27 976.13 976.19 0.0K
14:04 976.17 976.26 976.15 976.24 0.0K
14:05 976.25 976.25 976.18 976.24 0.0K
14:06 976.24 976.25 976.10 976.17 0.0K
14:07 976.16 976.48 976.16 976.48 0.0K
14:08 976.49 976.49 976.27 976.30 0.0K
14:09 976.30 976.30 976.08 976.18 0.0K
14:10 976.19 976.32 976.11 976.32 0.0K
14:11 976.29 976.29 976.06 976.06 0.0K
14:12 976.09 976.09 975.85 975.91 0.0K
14:13 975.85 975.86 975.67 975.67 0.0K
14:14 975.71 975.73 975.46 975.50 0.0K
14:15 975.48 975.59 975.44 975.49 0.0K
14:16 975.45 975.50 975.31 975.35 0.0K
14:17 975.37 975.47 975.12 975.22 0.0K
14:18 975.23 975.57 975.23 975.55 0.0K
14:19 975.55 975.76 975.53 975.76 0.0K
14:20 975.75 975.82 975.57 975.63 0.0K
14:21 975.64 975.68 975.55 975.55 0.0K
14:22 975.55 975.55 975.33 975.37 0.0K
14:23 975.43 975.43 975.29 975.30 0.0K
14:24 975.31 975.31 974.79 974.82 0.0K
14:25 974.81 974.84 974.59 974.63 0.0K
14:26 974.66 974.70 974.47 974.47 0.0K
14:27 974.43 974.46 974.09 974.15 0.0K
14:28 974.12 974.16 973.92 973.92 0.0K
14:29 973.91 973.98 973.44 973.44 0.0K
14:30 973.40 973.40 973.12 973.12 0.0K
14:31 973.11 973.13 972.81 972.83 0.0K
14:32 972.81 972.81 972.14 972.15 0.0K
14:33 972.16 972.16 971.70 971.74 0.0K
14:34 971.66 971.68 971.28 971.55 0.0K
14:35 971.53 972.09 971.53 972.09 0.0K
14:36 972.13 972.13 971.78 971.85 0.0K
14:37 971.83 972.01 971.80 971.90 0.0K
14:38 971.94 972.24 971.94 972.11 0.0K
14:39 972.14 972.19 971.63 971.63 0.0K
14:40 971.67 971.69 971.30 971.33 0.0K
14:41 971.29 971.29 970.96 971.01 0.0K
14:42 971.00 971.15 970.94 970.95 0.0K
14:43 970.87 971.07 970.76 971.07 0.0K
14:44 971.08 971.37 970.97 971.35 0.0K
14:45 971.30 971.75 971.30 971.73 0.0K
14:46 971.83 971.86 971.74 971.86 0.0K
14:47 971.87 972.01 971.87 972.01 0.0K
14:48 972.13 972.13 971.59 971.59 0.0K
14:49 971.50 971.70 971.47 971.68 0.0K
14:50 971.82 971.86 971.56 971.61 0.0K
14:51 971.64 971.99 971.63 971.98 0.0K
14:52 972.07 972.35 972.07 972.22 0.0K
14:53 972.19 972.20 971.80 971.80 0.0K
14:54 971.82 972.05 971.82 972.05 0.0K
14:55 972.06 972.23 972.06 972.13 0.0K
14:56 972.13 972.45 972.08 972.37 0.0K
14:57 972.31 972.33 972.05 972.08 0.0K
14:58 972.10 972.26 972.08 972.24 0.0K
14:59 972.25 972.27 972.15 972.18 0.0K
15:00 972.18 972.18 971.62 971.68 0.0K
15:01 971.67 971.67 971.00 971.08 0.0K
15:02 971.11 971.12 970.65 970.65 0.0K
15:03 970.61 970.61 970.32 970.35 0.0K
15:04 970.30 970.63 970.28 970.60 0.0K
15:05 970.63 970.69 970.47 970.50 0.0K
15:06 970.51 970.51 970.29 970.29 0.0K
15:07 970.29 970.71 970.29 970.64 0.0K
15:08 970.65 970.65 970.36 970.36 0.0K
15:09 970.36 970.45 970.20 970.20 0.0K
15:10 970.22 970.43 970.22 970.40 0.0K
15:11 970.41 970.54 970.40 970.45 0.0K
15:12 970.53 970.56 970.33 970.33 0.0K
15:13 970.36 970.36 969.89 969.91 0.0K
15:14 969.89 969.91 969.56 969.91 0.0K
15:15 970.06 970.22 969.63 969.63 0.0K
15:16 969.62 969.64 969.49 969.49 0.0K
15:17 969.51 969.75 969.43 969.48 0.0K
15:18 969.45 969.56 969.43 969.50 0.0K
15:19 969.46 969.53 969.28 969.30 0.0K
15:20 969.29 969.31 969.11 969.31 0.0K
15:21 969.27 969.55 969.27 969.42 0.0K
15:22 969.46 970.14 969.46 970.12 0.0K
15:23 970.18 970.18 969.98 970.13 0.0K
15:24 970.13 970.18 969.97 970.04 0.0K
15:25 970.05 970.31 969.99 970.01 0.0K
15:26 969.97 970.00 969.80 969.83 0.0K
15:27 969.86 969.87 969.73 969.74 0.0K
15:28 969.74 969.84 969.15 969.15 0.0K
15:29 969.14 969.14 968.58 968.59 0.0K
15:30 968.82 969.21 968.74 969.12 0.0K
15:31 969.06 969.34 969.06 969.34 0.0K
15:32 969.35 969.44 969.29 969.32 0.0K
15:33 969.25 969.40 969.21 969.38 0.0K
15:34 969.44 969.54 969.21 969.26 0.0K
15:35 969.28 969.43 969.28 969.40 0.0K
15:36 969.43 969.67 969.43 969.63 0.0K
15:37 969.69 969.84 969.69 969.79 0.0K
15:38 969.71 969.79 969.63 969.63 0.0K
15:39 969.59 969.59 969.16 969.20 0.0K
15:40 969.17 969.17 968.88 968.89 0.0K
15:41 968.79 968.79 968.41 968.62 0.0K
15:42 968.72 968.73 968.55 968.56 0.0K
15:43 968.53 968.73 968.53 968.73 0.0K
15:44 968.72 968.84 968.64 968.84 0.0K
15:45 968.86 968.88 968.55 968.80 0.0K
15:46 968.72 968.72 968.34 968.55 0.0K
15:47 968.54 968.64 968.51 968.64 0.0K
15:48 968.65 969.28 968.65 969.28 0.0K
15:49 969.31 969.48 969.24 969.24 0.0K
15:50 969.17 969.52 969.17 969.40 0.0K
15:51 969.40 969.70 969.40 969.67 0.0K
15:52 969.67 969.67 969.24 969.30 0.0K
15:53 969.26 969.31 969.15 969.18 0.0K
15:54 969.12 969.12 968.69 968.69 0.0K
15:55 968.58 968.58 968.25 968.25 0.0K
15:56 968.11 968.11 967.78 967.85 0.0K
15:57 967.82 968.15 967.82 968.05 0.0K
15:58 968.06 968.13 967.84 967.84 0.0K
15:59 967.84 968.03 967.67 968.03 0.0K
16:00 968.47 968.49 968.47 968.49 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible