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
09:29 963.05 963.27 963.05 963.16 0.0K
09:30 963.15 963.15 960.87 961.26 0.0K
09:31 961.26 961.26 960.54 960.54 0.0K
09:32 960.36 960.36 959.54 959.54 0.0K
09:33 959.14 959.34 958.15 958.15 0.0K
09:34 958.23 958.23 957.64 957.82 0.0K
09:35 957.93 959.38 957.85 959.32 0.0K
09:36 959.30 960.49 959.30 960.49 0.0K
09:37 960.61 961.10 960.49 960.97 0.0K
09:38 961.04 961.04 960.34 960.34 0.0K
09:39 960.38 960.96 960.38 960.60 0.0K
09:40 960.67 960.67 960.06 960.06 0.0K
09:41 959.73 960.23 959.55 959.55 0.0K
09:42 959.45 959.45 958.74 959.09 0.0K
09:43 959.19 960.33 959.15 960.27 0.0K
09:44 960.23 960.30 959.81 960.25 0.0K
09:45 960.21 960.27 959.82 960.05 0.0K
09:46 960.01 960.30 959.86 959.86 0.0K
09:47 959.79 959.83 959.39 959.51 0.0K
09:48 959.55 960.70 959.55 960.70 0.0K
09:49 960.72 960.72 959.98 960.01 0.0K
09:50 960.10 960.64 960.05 960.48 0.0K
09:51 960.56 961.47 960.41 961.47 0.0K
09:52 961.49 961.49 961.15 961.32 0.0K
09:53 961.27 961.33 961.02 961.22 0.0K
09:54 961.29 961.29 960.91 961.05 0.0K
09:55 961.05 961.26 960.04 960.19 0.0K
09:56 960.19 960.47 960.04 960.09 0.0K
09:57 960.11 960.28 959.46 959.46 0.0K
09:58 959.43 959.97 959.43 959.92 0.0K
09:59 959.99 960.81 959.81 960.81 0.0K
10:00 960.69 961.31 960.61 961.31 0.0K
10:01 961.35 961.45 960.88 961.02 0.0K
10:02 961.03 961.69 961.03 961.38 0.0K
10:03 961.33 961.33 960.50 960.50 0.0K
10:04 960.45 961.12 960.45 961.08 0.0K
10:05 961.08 961.08 960.77 960.99 0.0K
10:06 961.01 961.75 960.82 961.72 0.0K
10:07 961.74 962.35 961.74 962.35 0.0K
10:08 962.52 962.61 962.47 962.61 0.0K
10:09 962.57 962.88 962.54 962.83 0.0K
10:10 962.87 963.28 962.86 963.28 0.0K
10:11 963.29 963.96 963.29 963.60 0.0K
10:12 963.56 963.56 963.36 963.38 0.0K
10:13 963.43 963.81 963.17 963.78 0.0K
10:14 963.78 964.12 963.69 964.08 0.0K
10:15 964.11 964.14 963.64 963.64 0.0K
10:16 963.60 963.60 962.79 962.87 0.0K
10:17 962.90 962.90 962.66 962.81 0.0K
10:18 962.91 962.95 962.79 962.89 0.0K
10:19 962.93 962.93 962.40 962.40 0.0K
10:20 962.44 962.68 962.21 962.54 0.0K
10:21 962.58 963.01 962.55 963.01 0.0K
10:22 962.98 963.71 962.98 963.67 0.0K
10:23 963.67 964.33 963.67 964.33 0.0K
10:24 964.31 964.70 964.25 964.66 0.0K
10:25 964.49 964.73 964.48 964.68 0.0K
10:26 964.65 964.67 964.45 964.52 0.0K
10:27 964.52 964.84 964.15 964.81 0.0K
10:28 964.82 965.24 964.80 965.24 0.0K
10:29 965.29 965.53 965.28 965.53 0.0K
10:30 965.47 965.65 965.25 965.65 0.0K
10:31 965.69 966.01 965.65 965.90 0.0K
10:32 965.86 965.92 965.56 965.56 0.0K
10:33 965.51 965.51 965.24 965.37 0.0K
10:34 965.38 965.40 965.00 965.36 0.0K
10:35 965.38 965.38 964.64 964.80 0.0K
10:36 964.92 965.01 964.27 964.29 0.0K
10:37 964.23 964.57 964.23 964.55 0.0K
10:38 964.56 964.76 964.48 964.55 0.0K
10:39 964.55 964.67 964.31 964.37 0.0K
10:40 964.39 964.46 964.24 964.40 0.0K
10:41 964.39 964.48 964.14 964.14 0.0K
10:42 964.12 964.31 963.88 964.09 0.0K
10:43 964.11 964.12 963.83 963.83 0.0K
10:44 963.77 963.97 963.77 963.79 0.0K
10:45 963.74 964.04 963.72 964.04 0.0K
10:46 964.07 964.30 963.94 964.30 0.0K
10:47 964.30 964.30 963.57 963.57 0.0K
10:48 963.57 963.79 963.48 963.60 0.0K
10:49 963.50 963.60 963.12 963.12 0.0K
10:50 963.18 963.90 963.18 963.87 0.0K
10:51 963.81 964.15 963.70 964.05 0.0K
10:52 964.02 964.20 964.02 964.11 0.0K
10:53 964.06 964.17 964.03 964.17 0.0K
10:54 964.31 964.49 964.31 964.35 0.0K
10:55 964.26 964.43 964.26 964.41 0.0K
10:56 964.42 964.50 964.39 964.47 0.0K
10:57 964.26 964.44 964.17 964.28 0.0K
10:58 964.33 964.70 964.33 964.70 0.0K
10:59 964.74 964.81 964.70 964.76 0.0K
11:00 964.74 964.88 964.72 964.82 0.0K
11:01 964.79 965.34 964.76 965.28 0.0K
11:02 965.36 965.57 965.36 965.45 0.0K
11:03 965.44 965.64 965.40 965.40 0.0K
11:04 965.35 965.35 964.94 965.23 0.0K
11:05 965.25 966.00 965.24 966.00 0.0K
11:06 966.01 966.01 965.72 965.72 0.0K
11:07 965.72 965.81 965.63 965.81 0.0K
11:08 965.82 965.83 965.49 965.56 0.0K
11:09 965.57 965.69 965.50 965.69 0.0K
11:10 965.64 965.72 965.51 965.70 0.0K
11:11 965.70 965.79 965.17 965.17 0.0K
11:12 965.18 965.18 964.60 964.61 0.0K
11:13 964.64 964.65 964.55 964.58 0.0K
11:14 964.68 964.68 964.39 964.49 0.0K
11:15 964.56 964.56 964.18 964.18 0.0K
11:16 964.17 964.17 962.90 962.90 0.0K
11:17 962.83 963.26 962.83 963.24 0.0K
11:18 963.27 963.60 963.27 963.54 0.0K
11:19 963.52 963.58 963.42 963.48 0.0K
11:20 963.50 963.82 963.50 963.82 0.0K
11:21 963.84 964.13 963.79 964.12 0.0K
11:22 964.11 964.15 963.64 963.68 0.0K
11:23 963.69 963.71 963.63 963.69 0.0K
11:24 963.67 963.70 963.54 963.66 0.0K
11:25 963.63 963.70 963.58 963.70 0.0K
11:26 963.60 963.60 963.16 963.16 0.0K
11:27 963.17 963.27 963.05 963.08 0.0K
11:28 963.11 963.11 962.69 962.69 0.0K
11:29 962.70 962.71 962.41 962.49 0.0K
11:30 962.38 962.38 961.90 962.05 0.0K
11:31 962.04 962.42 962.04 962.42 0.0K
11:32 962.43 962.83 962.38 962.83 0.0K
11:33 962.85 962.94 962.85 962.92 0.0K
11:34 962.89 963.13 962.89 963.08 0.0K
11:35 963.27 963.28 962.76 963.23 0.0K
11:36 963.25 963.62 963.25 963.55 0.0K
11:37 963.60 963.91 963.60 963.78 0.0K
11:38 963.77 963.80 963.62 963.62 0.0K
11:39 963.61 963.61 963.40 963.44 0.0K
11:40 963.48 963.83 963.39 963.80 0.0K
11:41 963.80 963.80 963.61 963.66 0.0K
11:42 963.66 963.67 963.58 963.65 0.0K
11:43 963.68 963.68 963.49 963.56 0.0K
11:44 963.56 963.59 963.50 963.56 0.0K
11:45 963.57 963.70 963.57 963.58 0.0K
11:46 963.57 963.59 963.43 963.54 0.0K
11:47 963.59 963.75 963.55 963.75 0.0K
11:48 963.84 964.21 963.84 964.21 0.0K
11:49 964.21 964.30 964.15 964.30 0.0K
11:50 964.28 964.38 964.16 964.21 0.0K
11:51 964.19 964.19 963.86 963.95 0.0K
11:52 963.96 964.11 963.94 964.09 0.0K
11:53 964.08 964.10 964.04 964.08 0.0K
11:54 964.07 964.18 964.07 964.18 0.0K
11:55 964.17 964.17 963.98 963.98 0.0K
11:56 964.00 964.01 963.85 963.92 0.0K
11:57 963.91 963.93 963.50 963.59 0.0K
11:58 963.59 963.72 963.57 963.71 0.0K
11:59 963.71 963.91 963.64 963.66 0.0K
12:00 963.67 963.69 963.53 963.59 0.0K
12:01 963.62 963.79 963.58 963.72 0.0K
12:02 963.71 963.83 963.66 963.83 0.0K
12:03 963.83 963.91 963.72 963.72 0.0K
12:04 963.75 963.75 963.64 963.64 0.0K
12:05 963.67 963.67 963.40 963.55 0.0K
12:06 963.56 963.68 963.55 963.68 0.0K
12:07 963.69 964.11 963.69 964.11 0.0K
12:08 964.07 964.07 963.83 963.83 0.0K
12:09 963.85 963.85 963.59 963.70 0.0K
12:10 963.73 963.86 963.70 963.82 0.0K
12:11 963.85 963.97 963.82 963.85 0.0K
12:12 963.83 964.11 963.83 964.11 0.0K
12:13 964.13 964.22 964.09 964.22 0.0K
12:14 964.23 964.34 964.19 964.32 0.0K
12:15 964.32 964.32 964.12 964.12 0.0K
12:16 964.06 964.24 964.00 964.23 0.0K
12:17 964.30 964.70 964.30 964.66 0.0K
12:18 964.68 964.76 964.64 964.76 0.0K
12:19 964.77 964.88 964.77 964.82 0.0K
12:20 964.82 964.83 964.64 964.68 0.0K
12:21 964.65 964.65 964.51 964.61 0.0K
12:22 964.59 964.67 964.39 964.39 0.0K
12:23 964.37 964.39 962.97 963.03 0.0K
12:24 963.03 963.31 962.99 963.29 0.0K
12:25 963.31 963.57 963.31 963.42 0.0K
12:26 963.43 963.43 963.33 963.35 0.0K
12:27 963.40 963.50 963.39 963.39 0.0K
12:28 963.40 963.80 963.40 963.74 0.0K
12:29 963.70 963.74 963.49 963.55 0.0K
12:30 963.55 963.61 963.20 963.23 0.0K
12:31 963.19 963.19 963.04 963.19 0.0K
12:32 963.18 963.25 963.14 963.14 0.0K
12:33 963.16 963.18 963.04 963.16 0.0K
12:34 963.13 963.16 963.06 963.14 0.0K
12:35 963.15 963.15 962.96 962.96 0.0K
12:36 962.96 963.06 962.78 962.78 0.0K
12:37 962.79 962.97 962.71 962.96 0.0K
12:38 962.97 963.13 962.91 963.00 0.0K
12:39 963.01 963.07 962.99 963.03 0.0K
12:40 963.02 963.10 962.88 962.88 0.0K
12:41 962.84 962.84 962.73 962.81 0.0K
12:42 962.82 962.82 962.30 962.30 0.0K
12:43 962.20 962.22 961.71 961.71 0.0K
12:44 961.70 961.70 961.34 961.35 0.0K
12:45 961.54 961.73 961.54 961.63 0.0K
12:46 961.65 961.65 961.15 961.15 0.0K
12:47 961.14 961.16 960.92 961.04 0.0K
12:48 961.15 961.16 960.72 960.72 0.0K
12:49 960.74 960.74 960.50 960.50 0.0K
12:50 960.42 960.42 960.04 960.12 0.0K
12:51 960.19 960.79 960.19 960.63 0.0K
12:52 960.63 960.88 960.57 960.87 0.0K
12:53 960.96 961.23 960.93 961.23 0.0K
12:54 961.22 961.27 961.04 961.06 0.0K
12:55 961.07 961.07 960.64 960.67 0.0K
12:56 960.58 960.62 960.38 960.38 0.0K
12:57 960.38 960.38 960.12 960.12 0.0K
12:58 960.13 960.13 959.67 959.80 0.0K
12:59 959.83 959.98 959.65 959.65 0.0K
13:00 959.48 959.84 959.47 959.81 0.0K
13:01 959.79 959.84 959.70 959.84 0.0K
13:02 959.84 960.24 959.84 959.94 0.0K
13:03 959.96 959.96 959.66 959.66 0.0K
13:04 959.63 959.66 959.43 959.49 0.0K
13:05 959.49 959.79 959.48 959.58 0.0K
13:06 959.62 959.72 959.57 959.57 0.0K
13:07 959.58 959.62 959.31 959.41 0.0K
13:08 959.40 959.55 959.40 959.55 0.0K
13:09 959.55 959.55 959.37 959.38 0.0K
13:10 959.35 959.35 959.01 959.13 0.0K
13:11 959.16 959.16 958.91 958.94 0.0K
13:12 958.97 959.31 958.97 959.31 0.0K
13:13 959.29 959.30 959.20 959.27 0.0K
13:14 959.29 959.33 959.13 959.32 0.0K
13:15 959.30 959.61 959.30 959.60 0.0K
13:16 959.60 959.85 958.11 958.25 0.0K
13:17 958.11 958.32 958.11 958.27 0.0K
13:18 958.24 958.30 958.13 958.13 0.0K
13:19 958.11 958.11 957.56 957.56 0.0K
13:20 957.57 957.80 957.52 957.52 0.0K
13:21 957.62 957.80 957.33 957.36 0.0K
13:22 957.29 957.77 957.29 957.77 0.0K
13:23 957.98 958.07 957.57 957.59 0.0K
13:24 957.61 957.61 957.43 957.44 0.0K
13:25 957.44 957.67 957.35 957.67 0.0K
13:26 957.66 958.04 957.63 957.98 0.0K
13:27 957.98 958.57 957.98 958.53 0.0K
13:28 958.55 958.57 958.34 958.39 0.0K
13:29 958.36 959.21 958.36 959.16 0.0K
13:30 959.13 959.45 958.80 959.33 0.0K
13:31 959.37 959.59 959.25 959.58 0.0K
13:32 959.62 959.62 959.39 959.39 0.0K
13:33 959.37 959.37 959.12 959.20 0.0K
13:34 959.17 959.73 959.17 959.73 0.0K
13:35 959.80 960.29 959.80 960.18 0.0K
13:36 960.17 960.35 960.07 960.35 0.0K
13:37 960.35 960.72 960.35 960.71 0.0K
13:38 960.77 960.87 960.77 960.87 0.0K
13:39 960.83 960.93 960.83 960.88 0.0K
13:40 960.89 961.33 960.86 960.87 0.0K
13:41 960.79 960.86 960.71 960.72 0.0K
13:42 960.69 960.72 960.39 960.43 0.0K
13:43 960.42 960.54 960.34 960.36 0.0K
13:44 960.34 960.89 960.30 960.84 0.0K
13:45 960.74 960.90 960.73 960.76 0.0K
13:46 960.71 960.80 960.60 960.80 0.0K
13:47 960.83 960.84 960.65 960.65 0.0K
13:48 960.59 960.59 960.35 960.37 0.0K
13:49 960.37 960.41 960.29 960.40 0.0K
13:50 960.36 960.37 960.13 960.15 0.0K
13:51 960.16 960.33 960.14 960.28 0.0K
13:52 960.29 960.55 960.29 960.36 0.0K
13:53 960.38 960.41 960.19 960.19 0.0K
13:54 960.20 960.39 960.12 960.15 0.0K
13:55 960.19 960.20 959.58 959.58 0.0K
13:56 959.53 959.59 958.98 958.98 0.0K
13:57 958.97 959.03 958.63 958.63 0.0K
13:58 958.61 958.65 958.22 958.22 0.0K
13:59 958.17 958.21 957.87 957.90 0.0K
14:00 957.88 958.46 957.88 958.46 0.0K
14:01 958.48 958.81 958.48 958.69 0.0K
14:02 958.69 958.69 958.46 958.67 0.0K
14:03 958.72 958.75 958.17 958.17 0.0K
14:04 958.20 958.28 958.17 958.23 0.0K
14:05 958.23 958.43 958.21 958.40 0.0K
14:06 958.44 958.84 958.44 958.82 0.0K
14:07 958.84 958.87 958.70 958.70 0.0K
14:08 958.72 958.75 958.39 958.44 0.0K
14:09 958.44 958.44 958.24 958.38 0.0K
14:10 958.36 958.50 958.26 958.26 0.0K
14:11 958.27 958.68 958.25 958.68 0.0K
14:12 958.68 958.79 958.62 958.78 0.0K
14:13 958.77 958.77 958.50 958.56 0.0K
14:14 958.55 958.68 958.53 958.57 0.0K
14:15 958.58 958.89 958.58 958.79 0.0K
14:16 958.87 958.90 958.68 958.71 0.0K
14:17 958.71 958.72 958.62 958.70 0.0K
14:18 958.82 958.99 958.81 958.99 0.0K
14:19 958.98 959.53 958.96 959.50 0.0K
14:20 959.59 959.61 959.48 959.53 0.0K
14:21 959.53 959.53 959.05 959.06 0.0K
14:22 959.04 959.04 958.51 958.51 0.0K
14:23 958.51 958.98 958.51 958.98 0.0K
14:24 958.98 959.09 958.87 959.05 0.0K
14:25 959.04 959.54 959.04 959.53 0.0K
14:26 959.55 959.64 959.46 959.47 0.0K
14:27 959.48 959.66 959.48 959.65 0.0K
14:28 959.65 959.71 959.62 959.62 0.0K
14:29 959.60 959.65 959.47 959.48 0.0K
14:30 959.50 959.87 959.29 959.87 0.0K
14:31 959.90 960.15 959.85 960.11 0.0K
14:32 960.15 960.24 960.04 960.20 0.0K
14:33 960.21 960.42 960.21 960.40 0.0K
14:34 960.38 960.38 960.16 960.17 0.0K
14:35 960.16 960.24 960.10 960.24 0.0K
14:36 960.25 960.55 960.21 960.52 0.0K
14:37 960.50 960.60 960.42 960.60 0.0K
14:38 960.68 960.92 960.64 960.92 0.0K
14:39 960.92 961.06 960.91 961.01 0.0K
14:40 961.02 961.02 960.87 960.93 0.0K
14:41 960.93 961.03 960.89 961.02 0.0K
14:42 961.02 961.32 961.02 961.28 0.0K
14:43 961.27 961.48 961.22 961.48 0.0K
14:44 961.48 961.54 961.38 961.38 0.0K
14:45 961.41 961.41 961.27 961.29 0.0K
14:46 961.30 961.39 961.30 961.32 0.0K
14:47 961.40 961.49 961.25 961.36 0.0K
14:48 961.39 961.87 961.39 961.85 0.0K
14:49 961.81 962.00 961.72 961.99 0.0K
14:50 961.98 962.20 961.88 962.20 0.0K
14:51 962.19 962.28 962.10 962.26 0.0K
14:52 962.29 962.30 962.20 962.23 0.0K
14:53 962.25 962.25 961.72 961.86 0.0K
14:54 961.83 962.16 961.83 962.16 0.0K
14:55 962.14 962.18 962.05 962.10 0.0K
14:56 962.15 962.23 962.11 962.23 0.0K
14:57 962.24 962.28 962.12 962.20 0.0K
14:58 962.16 962.16 961.76 961.76 0.0K
14:59 961.77 962.09 961.76 962.08 0.0K
15:00 962.06 962.26 962.03 962.16 0.0K
15:01 962.18 962.18 961.92 962.02 0.0K
15:02 962.12 962.58 962.11 962.58 0.0K
15:03 962.61 962.77 962.60 962.66 0.0K
15:04 962.67 962.85 962.59 962.82 0.0K
15:05 962.89 962.92 962.74 962.87 0.0K
15:06 962.85 962.91 962.81 962.88 0.0K
15:07 962.88 962.92 962.79 962.80 0.0K
15:08 962.80 963.18 962.80 963.14 0.0K
15:09 963.15 963.15 963.07 963.15 0.0K
15:10 963.12 963.33 963.12 963.32 0.0K
15:11 963.29 963.31 962.95 963.01 0.0K
15:12 963.01 963.12 962.81 962.90 0.0K
15:13 962.93 963.19 962.93 963.18 0.0K
15:14 963.19 963.19 963.03 963.12 0.0K
15:15 963.10 963.17 963.01 963.11 0.0K
15:16 963.16 963.28 963.06 963.25 0.0K
15:17 963.27 963.31 962.91 962.97 0.0K
15:18 962.96 962.96 962.74 962.87 0.0K
15:19 962.89 962.98 962.72 962.74 0.0K
15:20 962.66 962.66 962.58 962.65 0.0K
15:21 962.65 962.74 962.26 962.33 0.0K
15:22 962.33 962.45 962.04 962.08 0.0K
15:23 962.07 962.40 962.07 962.33 0.0K
15:24 962.29 962.47 962.13 962.47 0.0K
15:25 962.45 962.82 962.45 962.82 0.0K
15:26 962.82 962.87 962.70 962.76 0.0K
15:27 962.77 963.23 962.77 963.23 0.0K
15:28 963.25 963.54 963.25 963.43 0.0K
15:29 963.41 963.63 963.41 963.61 0.0K
15:30 963.64 963.64 963.18 963.20 0.0K
15:31 963.18 963.18 962.99 963.11 0.0K
15:32 963.12 963.23 963.04 963.04 0.0K
15:33 963.13 963.16 963.06 963.08 0.0K
15:34 963.10 963.10 962.13 962.16 0.0K
15:35 962.16 962.16 961.43 961.43 0.0K
15:36 961.47 961.75 961.45 961.74 0.0K
15:37 961.86 961.89 961.72 961.78 0.0K
15:38 961.70 962.07 961.57 962.07 0.0K
15:39 962.05 962.39 962.05 962.23 0.0K
15:40 962.22 962.74 962.22 962.74 0.0K
15:41 962.75 962.81 962.51 962.81 0.0K
15:42 962.80 962.82 962.66 962.68 0.0K
15:43 962.73 963.12 962.72 963.08 0.0K
15:44 963.04 963.09 962.76 962.86 0.0K
15:45 962.83 962.90 962.71 962.88 0.0K
15:46 962.93 963.04 962.91 962.97 0.0K
15:47 962.98 963.24 962.91 963.24 0.0K
15:48 963.26 963.45 963.25 963.29 0.0K
15:49 963.26 963.36 963.16 963.33 0.0K
15:50 963.53 963.73 963.28 963.30 0.0K
15:51 963.29 963.36 963.15 963.28 0.0K
15:52 963.30 963.40 963.17 963.22 0.0K
15:53 963.38 963.94 963.38 963.78 0.0K
15:54 963.75 964.45 963.66 964.45 0.0K
15:55 964.52 965.62 964.52 965.55 0.0K
15:56 965.45 966.01 965.45 965.69 0.0K
15:57 965.63 965.77 965.58 965.68 0.0K
15:58 965.80 966.24 965.80 966.24 0.0K
15:59 966.37 966.91 966.36 966.90 0.0K
16:00 967.76 967.78 967.74 967.78 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible