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
09:29 971.13 971.19 971.05 971.07 0.0K
09:30 972.01 974.05 972.01 973.89 0.0K
09:31 973.87 974.07 973.77 973.96 0.0K
09:32 974.27 974.50 973.99 973.99 0.0K
09:33 974.04 974.18 973.55 973.55 0.0K
09:34 973.47 973.60 973.22 973.38 0.0K
09:35 973.36 973.48 972.88 972.88 0.0K
09:36 972.52 972.52 971.87 972.17 0.0K
09:37 972.34 972.34 971.39 971.39 0.0K
09:38 971.31 971.31 970.30 970.51 0.0K
09:39 970.56 971.10 970.46 971.10 0.0K
09:40 971.12 971.52 970.69 970.69 0.0K
09:41 970.58 970.64 969.45 969.70 0.0K
09:42 969.69 969.93 969.21 969.21 0.0K
09:43 969.05 969.08 967.89 967.94 0.0K
09:44 968.03 968.03 967.68 967.92 0.0K
09:45 967.79 967.87 967.16 967.59 0.0K
09:46 967.75 968.38 967.75 968.04 0.0K
09:47 968.06 969.00 968.05 968.82 0.0K
09:48 968.80 968.82 968.41 968.41 0.0K
09:49 968.35 968.35 967.43 967.48 0.0K
09:50 967.32 967.87 967.26 967.62 0.0K
09:51 967.59 967.71 967.20 967.48 0.0K
09:52 967.26 967.40 966.60 966.60 0.0K
09:53 966.57 966.71 965.90 966.11 0.0K
09:54 966.32 966.65 966.19 966.19 0.0K
09:55 966.21 966.35 965.50 965.92 0.0K
09:56 965.86 966.24 965.41 965.41 0.0K
09:57 965.45 965.52 964.94 964.96 0.0K
09:58 964.89 965.23 964.79 965.22 0.0K
09:59 965.26 965.32 964.92 964.92 0.0K
10:00 964.55 964.55 962.51 962.76 0.0K
10:01 962.94 963.74 962.77 963.32 0.0K
10:02 963.18 963.18 962.18 962.39 0.0K
10:03 962.61 963.19 962.44 962.77 0.0K
10:04 962.77 963.32 962.77 963.32 0.0K
10:05 963.30 963.30 963.12 963.29 0.0K
10:06 963.29 963.29 962.43 962.49 0.0K
10:07 962.53 963.68 962.53 963.36 0.0K
10:08 963.24 963.24 962.19 962.23 0.0K
10:09 961.99 961.99 961.64 961.83 0.0K
10:10 961.80 961.99 961.28 961.99 0.0K
10:11 962.02 962.79 961.98 962.61 0.0K
10:12 962.66 962.73 962.43 962.43 0.0K
10:13 962.35 962.38 961.93 962.30 0.0K
10:14 962.28 962.36 961.78 961.78 0.0K
10:15 961.80 961.80 961.13 961.13 0.0K
10:16 961.19 961.19 960.56 960.62 0.0K
10:17 960.72 961.03 960.58 960.68 0.0K
10:18 960.72 961.38 960.72 961.18 0.0K
10:19 961.19 961.43 961.10 961.41 0.0K
10:20 961.33 961.77 961.33 961.71 0.0K
10:21 961.70 962.72 961.70 962.72 0.0K
10:22 962.83 963.82 962.83 963.80 0.0K
10:23 963.81 964.46 963.70 964.43 0.0K
10:24 964.38 964.44 964.22 964.22 0.0K
10:25 964.24 964.29 963.89 964.06 0.0K
10:26 964.05 964.23 963.93 964.23 0.0K
10:27 964.30 965.26 964.30 965.26 0.0K
10:28 965.22 965.32 965.19 965.32 0.0K
10:29 965.35 965.92 965.35 965.92 0.0K
10:30 966.02 966.66 966.02 966.61 0.0K
10:31 966.60 966.88 966.40 966.56 0.0K
10:32 966.60 966.95 966.53 966.63 0.0K
10:33 966.56 966.70 965.82 965.84 0.0K
10:34 965.78 966.13 965.37 966.13 0.0K
10:35 966.13 966.14 965.08 965.28 0.0K
10:36 965.31 965.52 965.16 965.42 0.0K
10:37 965.51 965.51 964.12 964.32 0.0K
10:38 964.36 964.47 964.19 964.29 0.0K
10:39 964.40 965.13 964.40 965.04 0.0K
10:40 965.08 965.20 964.81 965.20 0.0K
10:41 965.18 965.38 965.16 965.33 0.0K
10:42 965.31 965.80 965.31 965.80 0.0K
10:43 965.72 966.09 965.72 966.06 0.0K
10:44 966.11 966.61 966.11 966.61 0.0K
10:45 966.67 966.67 966.41 966.57 0.0K
10:46 966.53 966.53 965.59 965.59 0.0K
10:47 965.40 965.90 964.99 965.86 0.0K
10:48 965.46 965.56 965.00 965.02 0.0K
10:49 965.04 965.04 964.70 964.72 0.0K
10:50 964.70 965.00 964.56 964.66 0.0K
10:51 964.70 965.16 964.66 965.11 0.0K
10:52 965.12 965.38 964.97 965.32 0.0K
10:53 965.30 965.49 965.17 965.43 0.0K
10:54 965.32 965.32 965.13 965.15 0.0K
10:55 965.15 965.58 964.91 965.03 0.0K
10:56 965.06 965.06 964.91 964.93 0.0K
10:57 964.85 964.85 964.00 964.07 0.0K
10:58 964.07 964.28 963.97 964.28 0.0K
10:59 964.26 964.26 963.79 963.89 0.0K
11:00 963.96 965.31 963.96 964.97 0.0K
11:01 965.02 965.22 965.00 965.00 0.0K
11:02 965.01 965.05 964.79 964.82 0.0K
11:03 964.79 964.82 964.58 964.59 0.0K
11:04 964.54 964.56 963.90 964.23 0.0K
11:05 964.25 964.81 964.25 964.81 0.0K
11:06 964.86 965.01 964.30 964.30 0.0K
11:07 964.23 964.32 964.00 964.16 0.0K
11:08 964.13 964.23 964.03 964.17 0.0K
11:09 964.10 964.14 963.65 963.67 0.0K
11:10 963.78 964.21 963.78 964.20 0.0K
11:11 964.23 964.33 963.51 963.51 0.0K
11:12 963.51 963.51 963.18 963.44 0.0K
11:13 963.45 964.04 963.45 964.01 0.0K
11:14 963.96 963.97 963.76 963.82 0.0K
11:15 963.90 963.93 963.54 963.54 0.0K
11:16 963.50 963.73 963.50 963.66 0.0K
11:17 963.78 964.25 963.78 963.98 0.0K
11:18 963.93 964.01 963.81 963.97 0.0K
11:19 963.95 964.14 963.90 963.94 0.0K
11:20 963.95 964.06 963.94 963.95 0.0K
11:21 963.96 964.66 963.96 964.66 0.0K
11:22 964.66 965.08 964.62 965.02 0.0K
11:23 965.03 965.18 965.02 965.18 0.0K
11:24 965.24 965.43 965.23 965.30 0.0K
11:25 965.31 965.35 964.67 964.67 0.0K
11:26 964.55 964.74 964.45 964.73 0.0K
11:27 964.70 964.70 964.31 964.31 0.0K
11:28 964.28 964.28 963.84 963.87 0.0K
11:29 963.92 964.24 963.92 964.02 0.0K
11:30 964.06 964.20 963.92 964.19 0.0K
11:31 964.22 964.22 963.83 963.90 0.0K
11:32 963.99 964.13 963.96 963.98 0.0K
11:33 964.01 964.03 963.64 963.72 0.0K
11:34 963.73 963.79 963.45 963.46 0.0K
11:35 963.45 963.62 963.28 963.62 0.0K
11:36 963.64 963.64 963.15 963.16 0.0K
11:37 963.19 963.19 962.76 962.80 0.0K
11:38 962.77 962.81 962.52 962.62 0.0K
11:39 962.65 962.84 962.56 962.80 0.0K
11:40 962.82 962.87 962.69 962.70 0.0K
11:41 962.68 962.85 962.68 962.83 0.0K
11:42 962.82 962.83 962.66 962.80 0.0K
11:43 962.80 962.80 962.39 962.39 0.0K
11:44 962.41 962.41 962.18 962.35 0.0K
11:45 962.37 962.65 962.31 962.62 0.0K
11:46 962.60 962.68 962.56 962.67 0.0K
11:47 962.67 962.72 962.65 962.71 0.0K
11:48 962.73 963.06 962.70 963.06 0.0K
11:49 963.10 963.42 963.10 963.42 0.0K
11:50 963.41 963.95 963.41 963.95 0.0K
11:51 963.93 963.97 963.82 963.82 0.0K
11:52 963.79 963.84 963.66 963.73 0.0K
11:53 963.71 963.75 963.57 963.74 0.0K
11:54 963.71 963.86 963.71 963.79 0.0K
11:55 963.74 963.82 963.61 963.68 0.0K
11:56 963.68 963.88 963.67 963.85 0.0K
11:57 963.86 963.97 963.83 963.97 0.0K
11:58 963.97 964.00 963.88 963.91 0.0K
11:59 963.96 964.05 963.89 964.05 0.0K
12:00 964.02 964.02 963.64 963.71 0.0K
12:01 963.72 963.77 963.62 963.65 0.0K
12:02 963.61 963.72 963.59 963.69 0.0K
12:03 963.74 963.79 963.70 963.78 0.0K
12:04 963.78 963.97 963.78 963.92 0.0K
12:05 963.92 964.16 963.90 964.15 0.0K
12:06 964.17 964.20 964.16 964.19 0.0K
12:07 964.21 964.62 964.21 964.58 0.0K
12:08 964.66 964.78 964.63 964.78 0.0K
12:09 964.75 964.75 964.47 964.57 0.0K
12:10 964.57 964.73 964.57 964.70 0.0K
12:11 964.70 964.73 964.65 964.68 0.0K
12:12 964.69 964.75 964.67 964.67 0.0K
12:13 964.65 964.78 964.55 964.78 0.0K
12:14 964.77 964.98 964.77 964.92 0.0K
12:15 964.93 964.93 964.64 964.71 0.0K
12:16 964.84 965.10 964.84 965.10 0.0K
12:17 965.10 965.14 965.07 965.12 0.0K
12:18 965.14 965.32 965.13 965.14 0.0K
12:19 965.14 965.15 965.03 965.04 0.0K
12:20 965.07 965.12 965.05 965.10 0.0K
12:21 965.11 965.12 964.91 964.92 0.0K
12:22 964.90 964.99 964.85 964.99 0.0K
12:23 964.96 965.04 964.95 965.00 0.0K
12:24 965.01 965.02 964.92 964.92 0.0K
12:25 964.94 965.04 964.92 964.96 0.0K
12:26 964.94 964.94 964.49 964.53 0.0K
12:27 964.52 964.57 964.43 964.45 0.0K
12:28 964.44 964.67 964.42 964.59 0.0K
12:29 964.61 964.66 964.40 964.42 0.0K
12:30 964.42 964.43 964.22 964.23 0.0K
12:31 964.23 964.31 964.22 964.27 0.0K
12:32 964.28 964.29 964.17 964.22 0.0K
12:33 964.20 964.23 964.17 964.18 0.0K
12:34 964.17 964.17 963.72 963.73 0.0K
12:35 963.78 963.87 963.78 963.82 0.0K
12:36 963.82 963.84 963.76 963.79 0.0K
12:37 963.79 963.81 963.65 963.71 0.0K
12:38 963.71 963.80 963.70 963.78 0.0K
12:39 963.76 964.00 963.76 963.99 0.0K
12:40 964.01 964.02 963.96 963.99 0.0K
12:41 963.99 964.12 963.97 964.07 0.0K
12:42 964.07 964.52 964.07 964.39 0.0K
12:43 964.37 964.39 964.23 964.23 0.0K
12:44 964.22 964.22 964.03 964.04 0.0K
12:45 964.05 964.05 963.63 963.66 0.0K
12:46 963.65 963.65 963.17 963.18 0.0K
12:47 963.21 963.29 962.76 962.81 0.0K
12:48 962.82 962.99 962.80 962.97 0.0K
12:49 962.98 963.05 962.91 962.98 0.0K
12:50 962.94 962.99 962.78 962.78 0.0K
12:51 962.81 962.81 962.56 962.57 0.0K
12:52 962.59 962.69 962.57 962.62 0.0K
12:53 962.60 962.60 962.27 962.27 0.0K
12:54 962.24 962.27 961.88 961.88 0.0K
12:55 961.86 961.91 961.72 961.74 0.0K
12:56 961.71 961.71 961.20 961.20 0.0K
12:57 961.18 961.22 960.97 961.01 0.0K
12:58 960.99 960.99 960.81 960.85 0.0K
12:59 960.87 960.99 960.84 960.98 0.0K
13:00 960.93 961.06 960.69 960.69 0.0K
13:01 960.71 960.72 960.55 960.62 0.0K
13:02 960.60 960.67 960.45 960.48 0.0K
13:03 960.48 960.62 960.40 960.60 0.0K
13:04 960.58 960.58 960.38 960.38 0.0K
13:05 960.38 960.38 959.54 959.56 0.0K
13:06 959.56 959.57 959.41 959.46 0.0K
13:07 959.49 959.49 959.09 959.12 0.0K
13:08 959.28 959.28 959.15 959.24 0.0K
13:09 959.21 959.23 959.05 959.21 0.0K
13:10 959.21 959.21 958.78 958.83 0.0K
13:11 958.82 958.82 958.65 958.73 0.0K
13:12 958.76 958.90 958.76 958.76 0.0K
13:13 958.75 958.75 958.19 958.20 0.0K
13:14 958.23 958.23 958.01 958.01 0.0K
13:15 957.96 958.43 957.89 958.40 0.0K
13:16 958.41 958.56 958.41 958.56 0.0K
13:17 958.53 958.53 958.36 958.48 0.0K
13:18 958.48 958.81 958.35 958.81 0.0K
13:19 958.80 958.80 958.60 958.61 0.0K
13:20 958.66 958.67 958.44 958.52 0.0K
13:21 958.53 958.53 958.38 958.39 0.0K
13:22 958.37 958.46 958.36 958.43 0.0K
13:23 958.41 958.42 958.25 958.25 0.0K
13:24 958.24 958.99 958.24 958.87 0.0K
13:25 958.82 958.82 958.44 958.56 0.0K
13:26 958.55 958.56 958.40 958.45 0.0K
13:27 958.39 958.40 957.56 957.58 0.0K
13:28 957.56 957.56 957.14 957.14 0.0K
13:29 957.15 957.15 956.85 956.85 0.0K
13:30 956.77 957.21 956.77 957.21 0.0K
13:31 957.24 957.24 956.97 956.97 0.0K
13:32 956.95 956.95 956.16 956.16 0.0K
13:33 956.24 956.47 956.22 956.47 0.0K
13:34 956.46 956.46 956.30 956.35 0.0K
13:35 956.37 957.12 956.37 957.12 0.0K
13:36 957.12 957.15 956.97 956.99 0.0K
13:37 957.01 957.50 957.01 957.41 0.0K
13:38 957.42 957.52 956.68 956.73 0.0K
13:39 956.75 957.23 956.70 957.11 0.0K
13:40 957.09 957.44 957.08 957.34 0.0K
13:41 957.39 957.61 957.35 957.61 0.0K
13:42 957.61 957.94 957.60 957.94 0.0K
13:43 957.94 957.94 957.25 957.30 0.0K
13:44 957.28 957.29 957.15 957.16 0.0K
13:45 956.97 957.12 956.83 957.12 0.0K
13:46 957.11 957.13 956.81 956.81 0.0K
13:47 956.85 956.94 956.78 956.78 0.0K
13:48 957.18 959.05 957.18 958.15 0.0K
13:49 958.09 958.09 957.77 957.81 0.0K
13:50 957.85 958.24 957.73 958.12 0.0K
13:51 958.11 958.18 957.63 957.68 0.0K
13:52 957.68 957.76 957.62 957.76 0.0K
13:53 957.77 957.88 957.67 957.77 0.0K
13:54 957.78 957.78 957.46 957.47 0.0K
13:55 957.45 957.55 957.33 957.42 0.0K
13:56 957.40 957.40 957.19 957.20 0.0K
13:57 957.23 957.45 957.23 957.45 0.0K
13:58 957.45 957.72 957.45 957.64 0.0K
13:59 957.68 957.77 957.67 957.72 0.0K
14:00 957.65 958.16 957.62 958.15 0.0K
14:01 958.12 958.30 958.11 958.29 0.0K
14:02 958.31 958.42 958.31 958.32 0.0K
14:03 958.33 958.74 958.33 958.70 0.0K
14:04 958.68 958.73 958.42 958.46 0.0K
14:05 958.46 958.47 958.25 958.25 0.0K
14:06 958.18 958.53 958.17 958.44 0.0K
14:07 958.44 958.51 958.37 958.51 0.0K
14:08 958.51 958.63 958.49 958.63 0.0K
14:09 958.64 958.89 958.64 958.76 0.0K
14:10 958.75 958.75 958.58 958.69 0.0K
14:11 958.69 958.69 958.30 958.44 0.0K
14:12 958.43 958.62 958.37 958.43 0.0K
14:13 958.41 958.41 958.27 958.36 0.0K
14:14 958.39 958.39 958.12 958.17 0.0K
14:15 958.19 958.31 958.13 958.13 0.0K
14:16 958.12 958.12 957.84 957.85 0.0K
14:17 957.69 957.69 957.55 957.61 0.0K
14:18 957.59 957.59 957.40 957.49 0.0K
14:19 957.43 957.53 957.31 957.31 0.0K
14:20 957.31 957.55 957.31 957.52 0.0K
14:21 957.43 957.94 957.43 957.93 0.0K
14:22 957.96 957.96 957.73 957.73 0.0K
14:23 957.73 958.04 957.73 958.04 0.0K
14:24 958.11 958.17 957.95 957.96 0.0K
14:25 957.93 957.94 957.69 957.69 0.0K
14:26 957.66 957.66 957.44 957.46 0.0K
14:27 957.45 957.45 957.18 957.22 0.0K
14:28 957.22 957.27 957.16 957.18 0.0K
14:29 957.20 957.26 957.17 957.17 0.0K
14:30 957.10 957.54 957.07 957.46 0.0K
14:31 957.49 958.16 957.48 958.14 0.0K
14:32 958.16 958.25 958.02 958.02 0.0K
14:33 957.94 958.09 957.94 958.07 0.0K
14:34 958.09 958.14 957.91 957.91 0.0K
14:35 957.93 957.98 957.77 957.77 0.0K
14:36 957.74 957.74 957.52 957.57 0.0K
14:37 957.57 957.57 957.28 957.30 0.0K
14:38 957.28 957.39 957.08 957.38 0.0K
14:39 957.40 957.57 957.38 957.54 0.0K
14:40 957.59 958.22 957.59 958.22 0.0K
14:41 958.21 958.40 958.21 958.37 0.0K
14:42 958.39 958.51 958.39 958.43 0.0K
14:43 958.48 958.48 958.24 958.25 0.0K
14:44 958.18 958.36 958.18 958.36 0.0K
14:45 958.31 958.31 957.88 957.88 0.0K
14:46 957.87 957.89 957.48 957.48 0.0K
14:47 957.48 957.50 957.37 957.37 0.0K
14:48 957.38 957.38 957.13 957.28 0.0K
14:49 957.26 957.26 956.93 956.94 0.0K
14:50 956.95 957.24 956.95 957.13 0.0K
14:51 957.16 957.17 955.67 955.67 0.0K
14:52 955.77 956.09 954.98 955.03 0.0K
14:53 954.95 954.98 954.43 954.43 0.0K
14:54 954.32 954.79 954.14 954.76 0.0K
14:55 954.80 954.80 954.38 954.38 0.0K
14:56 954.59 954.96 954.53 954.53 0.0K
14:57 954.54 954.54 953.92 954.14 0.0K
14:58 954.16 954.16 953.78 953.78 0.0K
14:59 953.69 953.70 953.27 953.27 0.0K
15:00 953.31 953.31 952.69 952.69 0.0K
15:01 952.68 952.68 951.70 951.70 0.0K
15:02 951.88 951.88 951.35 951.35 0.0K
15:03 951.13 951.21 950.84 950.92 0.0K
15:04 951.06 951.36 951.03 951.13 0.0K
15:05 950.98 951.33 950.98 951.26 0.0K
15:06 951.23 951.59 951.03 951.36 0.0K
15:07 951.34 951.49 951.07 951.08 0.0K
15:08 951.11 951.16 950.83 950.83 0.0K
15:09 950.79 951.04 950.49 950.65 0.0K
15:10 950.67 950.76 950.31 950.39 0.0K
15:11 950.49 950.50 949.92 949.92 0.0K
15:12 949.77 949.77 949.16 949.20 0.0K
15:13 949.31 949.86 949.25 949.84 0.0K
15:14 949.76 950.02 949.76 949.94 0.0K
15:15 950.08 950.33 950.03 950.31 0.0K
15:16 950.26 950.59 950.13 950.59 0.0K
15:17 950.63 950.63 950.42 950.54 0.0K
15:18 950.49 950.49 949.75 949.75 0.0K
15:19 949.67 949.83 949.49 949.52 0.0K
15:20 949.51 949.67 949.07 949.53 0.0K
15:21 949.50 949.60 949.18 949.28 0.0K
15:22 949.26 949.30 948.70 948.70 0.0K
15:23 948.74 948.76 948.31 948.54 0.0K
15:24 948.54 948.60 948.24 948.29 0.0K
15:25 948.26 948.61 948.25 948.59 0.0K
15:26 948.61 948.61 948.15 948.15 0.0K
15:27 948.14 948.41 948.14 948.18 0.0K
15:28 948.11 948.14 947.64 947.71 0.0K
15:29 947.71 947.99 947.65 947.87 0.0K
15:30 947.87 948.68 947.87 948.59 0.0K
15:31 948.60 949.09 948.60 949.05 0.0K
15:32 949.20 949.26 949.02 949.02 0.0K
15:33 948.98 949.14 948.55 948.55 0.0K
15:34 948.38 948.53 948.08 948.08 0.0K
15:35 948.25 948.35 947.74 947.74 0.0K
15:36 947.73 948.10 947.50 947.50 0.0K
15:37 947.57 947.58 947.25 947.44 0.0K
15:38 947.40 947.60 947.36 947.50 0.0K
15:39 947.43 947.45 947.25 947.25 0.0K
15:40 947.29 947.39 947.17 947.19 0.0K
15:41 947.29 947.44 947.21 947.22 0.0K
15:42 947.20 947.21 946.82 946.95 0.0K
15:43 947.04 947.08 946.58 946.62 0.0K
15:44 946.60 946.94 946.25 946.93 0.0K
15:45 946.89 947.23 946.83 947.20 0.0K
15:46 947.21 947.78 947.21 947.73 0.0K
15:47 947.85 948.26 947.85 948.04 0.0K
15:48 948.00 948.43 948.00 948.35 0.0K
15:49 948.47 948.79 948.44 948.61 0.0K
15:50 948.62 948.81 948.32 948.81 0.0K
15:51 948.85 948.96 948.51 948.58 0.0K
15:52 948.61 949.02 948.52 949.00 0.0K
15:53 949.01 949.01 948.83 948.94 0.0K
15:54 948.90 949.18 948.59 949.18 0.0K
15:55 949.20 949.41 948.97 949.39 0.0K
15:56 949.34 949.59 949.34 949.47 0.0K
15:57 949.46 949.57 949.21 949.51 0.0K
15:58 949.45 949.67 949.39 949.67 0.0K
15:59 949.68 950.21 949.56 950.21 0.0K
16:00 950.65 950.65 950.62 950.62 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible