NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ États-Unis →
1,252.69
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
09:29 957.55 957.69 957.55 957.60 0.0K
09:30 957.60 957.60 947.78 950.15 0.0K
09:31 950.43 950.55 950.06 950.09 0.0K
09:32 949.98 950.02 948.86 948.86 0.0K
09:33 948.97 949.08 947.26 947.26 0.0K
09:34 947.21 947.46 946.94 947.35 0.0K
09:35 947.66 948.97 947.66 948.93 0.0K
09:36 948.76 949.33 948.76 949.29 0.0K
09:37 949.15 949.56 949.15 949.56 0.0K
09:38 949.65 950.12 949.47 949.97 0.0K
09:39 949.92 950.58 949.76 950.52 0.0K
09:40 950.44 951.43 950.40 951.43 0.0K
09:41 951.67 952.19 951.52 951.54 0.0K
09:42 951.56 952.13 951.49 952.13 0.0K
09:43 952.18 952.70 952.18 952.22 0.0K
09:44 952.29 953.04 952.29 952.56 0.0K
09:45 952.48 952.81 951.94 952.14 0.0K
09:46 952.03 952.62 952.03 952.17 0.0K
09:47 951.81 951.81 950.67 950.93 0.0K
09:48 950.93 950.94 950.53 950.82 0.0K
09:49 950.73 951.28 950.63 951.16 0.0K
09:50 951.31 951.80 951.23 951.61 0.0K
09:51 951.63 951.78 951.05 951.05 0.0K
09:52 950.96 951.03 950.79 951.02 0.0K
09:53 951.01 951.01 950.68 950.70 0.0K
09:54 950.68 950.68 950.30 950.40 0.0K
09:55 950.38 951.32 950.38 951.32 0.0K
09:56 951.33 951.33 950.81 951.12 0.0K
09:57 951.11 951.11 950.61 950.85 0.0K
09:58 950.95 951.54 950.95 951.36 0.0K
09:59 951.29 951.29 950.25 950.25 0.0K
10:00 949.77 949.77 948.67 948.87 0.0K
10:01 948.99 948.99 947.82 948.00 0.0K
10:02 948.01 948.01 947.50 947.60 0.0K
10:03 947.62 948.01 947.25 947.26 0.0K
10:04 947.19 947.19 946.29 946.29 0.0K
10:05 946.31 947.06 946.31 947.00 0.0K
10:06 947.02 947.02 946.74 946.85 0.0K
10:07 946.93 947.57 946.93 947.41 0.0K
10:08 947.37 947.37 946.83 947.00 0.0K
10:09 946.98 947.28 946.98 947.15 0.0K
10:10 947.20 947.41 947.09 947.21 0.0K
10:11 947.22 947.87 947.22 947.67 0.0K
10:12 947.79 948.12 947.76 948.09 0.0K
10:13 948.10 948.26 948.02 948.06 0.0K
10:14 948.09 948.33 948.09 948.27 0.0K
10:15 948.24 948.76 947.91 948.52 0.0K
10:16 948.57 948.68 947.88 948.01 0.0K
10:17 948.08 948.08 947.34 947.34 0.0K
10:18 947.35 947.60 947.24 947.24 0.0K
10:19 947.23 947.23 946.41 946.57 0.0K
10:20 946.71 946.87 946.06 946.06 0.0K
10:21 945.91 946.15 945.68 945.89 0.0K
10:22 945.90 945.90 945.34 945.48 0.0K
10:23 945.52 946.72 945.52 946.33 0.0K
10:24 946.39 946.47 946.06 946.43 0.0K
10:25 946.44 947.03 946.44 946.86 0.0K
10:26 946.91 947.18 946.10 946.10 0.0K
10:27 946.19 946.23 945.81 945.81 0.0K
10:28 945.79 945.80 945.45 945.71 0.0K
10:29 945.68 945.74 945.37 945.60 0.0K
10:30 945.63 945.63 944.80 945.01 0.0K
10:31 945.09 945.64 945.09 945.22 0.0K
10:32 945.38 945.49 944.83 944.86 0.0K
10:33 944.89 944.91 944.23 944.34 0.0K
10:34 944.35 944.38 943.77 943.87 0.0K
10:35 943.86 943.86 943.14 943.26 0.0K
10:36 943.13 943.76 942.99 943.44 0.0K
10:37 943.27 944.35 943.27 944.23 0.0K
10:38 944.24 945.10 944.18 945.07 0.0K
10:39 945.08 945.24 944.81 944.84 0.0K
10:40 944.85 944.87 944.56 944.80 0.0K
10:41 944.74 944.84 944.41 944.41 0.0K
10:42 944.23 944.75 944.14 944.75 0.0K
10:43 944.66 944.74 944.16 944.67 0.0K
10:44 944.62 944.62 943.95 943.95 0.0K
10:45 943.90 944.23 943.60 944.23 0.0K
10:46 944.13 944.19 944.03 944.10 0.0K
10:47 944.14 944.78 943.99 944.78 0.0K
10:48 944.77 946.12 944.75 945.96 0.0K
10:49 946.02 946.09 945.04 945.56 0.0K
10:50 945.56 945.66 945.08 945.08 0.0K
10:51 945.10 945.12 944.63 944.70 0.0K
10:52 944.86 945.00 944.40 944.43 0.0K
10:53 944.52 944.79 944.47 944.52 0.0K
10:54 944.56 944.56 944.18 944.41 0.0K
10:55 944.41 944.43 944.19 944.35 0.0K
10:56 944.42 944.59 944.33 944.59 0.0K
10:57 944.58 944.65 944.23 944.56 0.0K
10:58 944.65 944.66 944.40 944.66 0.0K
10:59 944.65 945.36 944.65 945.32 0.0K
11:00 945.59 946.62 945.59 946.41 0.0K
11:01 946.38 947.30 946.38 947.27 0.0K
11:02 947.23 947.30 946.77 947.25 0.0K
11:03 947.24 947.44 947.01 947.44 0.0K
11:04 947.41 947.41 946.81 946.92 0.0K
11:05 946.95 947.32 946.91 946.91 0.0K
11:06 946.93 947.47 946.76 947.46 0.0K
11:07 947.46 947.75 947.46 947.63 0.0K
11:08 947.68 947.70 947.31 947.40 0.0K
11:09 947.25 947.82 947.11 947.79 0.0K
11:10 947.75 947.80 947.29 947.42 0.0K
11:11 947.49 947.67 947.19 947.19 0.0K
11:12 947.28 947.83 947.28 947.73 0.0K
11:13 947.76 947.98 947.71 947.71 0.0K
11:14 947.84 947.84 947.58 947.70 0.0K
11:15 947.65 947.67 947.38 947.57 0.0K
11:16 947.63 947.64 947.24 947.30 0.0K
11:17 947.40 948.07 947.40 948.02 0.0K
11:18 948.00 948.05 947.62 947.62 0.0K
11:19 947.63 947.63 947.09 947.11 0.0K
11:20 947.12 947.35 946.94 947.11 0.0K
11:21 947.13 947.13 946.96 946.99 0.0K
11:22 947.01 947.20 946.92 947.19 0.0K
11:23 947.16 947.86 947.07 947.73 0.0K
11:24 947.65 948.09 947.65 947.88 0.0K
11:25 947.80 948.12 947.66 947.87 0.0K
11:26 947.90 948.04 947.65 947.98 0.0K
11:27 948.07 948.10 947.44 947.44 0.0K
11:28 947.39 947.43 947.01 947.20 0.0K
11:29 947.21 947.48 947.21 947.44 0.0K
11:30 947.45 948.29 947.45 948.21 0.0K
11:31 948.19 948.56 948.19 948.56 0.0K
11:32 948.55 948.95 948.45 948.93 0.0K
11:33 948.90 949.17 948.57 949.17 0.0K
11:34 949.21 949.38 949.17 949.22 0.0K
11:35 949.15 949.45 948.91 949.45 0.0K
11:36 949.47 949.84 949.43 949.84 0.0K
11:37 949.81 950.35 949.81 950.05 0.0K
11:38 950.04 950.04 949.49 949.49 0.0K
11:39 949.29 949.29 948.38 948.38 0.0K
11:40 948.45 948.45 947.55 947.55 0.0K
11:41 947.57 947.57 946.49 946.49 0.0K
11:42 946.42 946.42 945.94 945.94 0.0K
11:43 945.95 946.14 945.68 945.70 0.0K
11:44 945.62 945.62 944.76 944.81 0.0K
11:45 944.91 945.23 944.91 945.23 0.0K
11:46 945.27 946.07 945.27 946.05 0.0K
11:47 946.09 946.77 946.02 946.75 0.0K
11:48 946.73 946.84 946.69 946.73 0.0K
11:49 946.71 946.74 946.49 946.59 0.0K
11:50 946.53 946.58 946.06 946.06 0.0K
11:51 946.07 946.45 946.03 946.35 0.0K
11:52 946.39 946.58 945.94 946.01 0.0K
11:53 946.02 946.29 946.02 946.21 0.0K
11:54 946.18 946.66 946.18 946.62 0.0K
11:55 946.60 946.60 945.88 946.00 0.0K
11:56 946.03 946.03 945.50 945.50 0.0K
11:57 945.48 945.74 945.44 945.74 0.0K
11:58 945.74 945.77 945.26 945.37 0.0K
11:59 945.44 945.47 945.36 945.40 0.0K
12:00 945.27 945.69 945.23 945.56 0.0K
12:01 945.53 946.22 945.53 946.22 0.0K
12:02 946.22 946.43 946.00 946.01 0.0K
12:03 945.95 945.95 945.32 945.33 0.0K
12:04 945.27 945.40 944.80 944.80 0.0K
12:05 944.83 945.18 944.76 945.18 0.0K
12:06 945.20 945.38 945.09 945.18 0.0K
12:07 945.15 945.18 944.82 944.89 0.0K
12:08 944.88 945.09 944.72 944.75 0.0K
12:09 944.70 944.76 944.60 944.74 0.0K
12:10 944.79 945.08 944.77 944.97 0.0K
12:11 945.01 945.56 945.01 945.49 0.0K
12:12 945.57 945.74 945.50 945.71 0.0K
12:13 945.68 946.07 945.67 946.00 0.0K
12:14 945.99 946.27 945.98 946.27 0.0K
12:15 946.26 946.37 945.72 945.72 0.0K
12:16 945.80 945.80 945.16 945.16 0.0K
12:17 945.13 945.14 944.74 944.80 0.0K
12:18 944.90 945.05 944.54 944.75 0.0K
12:19 944.81 944.83 944.69 944.81 0.0K
12:20 944.81 944.99 944.76 944.82 0.0K
12:21 944.89 945.23 944.82 945.19 0.0K
12:22 945.18 945.23 945.02 945.20 0.0K
12:23 945.18 945.18 944.85 944.93 0.0K
12:24 944.94 945.41 944.94 945.36 0.0K
12:25 945.46 945.69 945.46 945.69 0.0K
12:26 945.76 945.76 945.52 945.59 0.0K
12:27 945.57 945.62 945.33 945.33 0.0K
12:28 945.38 945.68 945.27 945.68 0.0K
12:29 945.69 945.81 945.46 945.79 0.0K
12:30 945.83 946.27 945.67 946.27 0.0K
12:31 946.23 946.43 946.07 946.43 0.0K
12:32 946.41 946.54 946.41 946.50 0.0K
12:33 946.54 946.72 946.43 946.72 0.0K
12:34 946.75 947.08 946.75 947.01 0.0K
12:35 947.04 947.15 946.86 946.94 0.0K
12:36 946.91 946.91 946.66 946.70 0.0K
12:37 946.68 946.68 946.27 946.27 0.0K
12:38 946.27 946.35 945.79 945.83 0.0K
12:39 945.69 945.77 945.22 945.23 0.0K
12:40 945.23 945.36 945.19 945.35 0.0K
12:41 945.35 945.76 945.35 945.49 0.0K
12:42 945.51 945.64 945.47 945.64 0.0K
12:43 945.59 945.91 945.59 945.75 0.0K
12:44 945.77 945.77 945.63 945.64 0.0K
12:45 945.66 945.69 945.42 945.43 0.0K
12:46 945.41 945.69 945.41 945.68 0.0K
12:47 945.70 945.73 945.49 945.55 0.0K
12:48 945.52 945.52 945.29 945.39 0.0K
12:49 945.36 945.36 945.16 945.28 0.0K
12:50 945.32 945.50 945.32 945.43 0.0K
12:51 945.38 945.61 945.32 945.59 0.0K
12:52 945.59 945.59 945.15 945.29 0.0K
12:53 945.30 945.85 945.30 945.59 0.0K
12:54 945.60 945.70 945.50 945.70 0.0K
12:55 945.67 945.74 945.64 945.68 0.0K
12:56 945.69 945.81 945.69 945.80 0.0K
12:57 945.77 945.77 945.40 945.43 0.0K
12:58 945.42 945.49 945.36 945.47 0.0K
12:59 945.47 945.50 945.20 945.20 0.0K
13:00 945.11 945.18 944.90 944.91 0.0K
13:01 944.88 944.88 944.69 944.75 0.0K
13:02 944.76 944.78 944.08 944.57 0.0K
13:03 944.50 944.50 944.13 944.14 0.0K
13:04 944.14 944.22 944.06 944.09 0.0K
13:05 944.04 944.31 944.01 944.28 0.0K
13:06 944.30 944.39 944.20 944.30 0.0K
13:07 944.28 944.33 944.11 944.31 0.0K
13:08 944.31 944.32 944.03 944.04 0.0K
13:09 944.03 944.17 943.84 943.84 0.0K
13:10 943.83 943.93 943.67 943.85 0.0K
13:11 943.86 943.86 943.35 943.61 0.0K
13:12 943.58 943.72 943.58 943.69 0.0K
13:13 943.69 943.74 943.42 943.70 0.0K
13:14 943.81 944.40 943.81 944.40 0.0K
13:15 944.42 944.45 944.31 944.34 0.0K
13:16 944.32 944.57 944.23 944.53 0.0K
13:17 944.56 944.72 944.45 944.45 0.0K
13:18 944.44 944.48 944.37 944.44 0.0K
13:19 944.46 944.77 944.46 944.73 0.0K
13:20 944.72 944.76 944.62 944.72 0.0K
13:21 944.75 945.09 944.75 944.81 0.0K
13:22 944.86 945.21 944.77 945.21 0.0K
13:23 945.22 945.43 945.22 945.40 0.0K
13:24 945.36 945.54 945.34 945.47 0.0K
13:25 945.43 945.43 944.65 944.65 0.0K
13:26 944.69 944.82 944.45 944.58 0.0K
13:27 944.58 944.63 944.38 944.46 0.0K
13:28 944.48 944.62 944.40 944.41 0.0K
13:29 944.42 944.45 944.13 944.13 0.0K
13:30 944.07 944.11 943.92 944.00 0.0K
13:31 943.95 943.95 943.61 943.78 0.0K
13:32 943.77 944.06 943.76 943.93 0.0K
13:33 943.95 944.10 943.95 943.98 0.0K
13:34 943.97 944.01 943.73 943.73 0.0K
13:35 943.72 943.81 943.71 943.75 0.0K
13:36 943.76 943.89 943.35 943.38 0.0K
13:37 943.38 943.38 943.04 943.04 0.0K
13:38 943.05 943.43 943.03 943.43 0.0K
13:39 943.46 943.50 943.37 943.44 0.0K
13:40 943.41 943.43 943.34 943.36 0.0K
13:41 943.37 943.46 943.29 943.33 0.0K
13:42 943.37 943.63 943.37 943.58 0.0K
13:43 943.58 943.68 943.51 943.53 0.0K
13:44 943.54 943.57 943.33 943.33 0.0K
13:45 943.31 943.40 943.24 943.40 0.0K
13:46 943.52 943.61 942.98 942.98 0.0K
13:47 942.86 942.86 942.53 942.75 0.0K
13:48 942.69 942.79 942.66 942.68 0.0K
13:49 942.70 942.79 942.61 942.67 0.0K
13:50 942.72 942.72 942.41 942.41 0.0K
13:51 942.38 942.42 942.22 942.22 0.0K
13:52 942.27 942.43 942.22 942.41 0.0K
13:53 942.43 942.71 942.40 942.71 0.0K
13:54 942.69 942.70 942.52 942.62 0.0K
13:55 942.57 942.69 942.49 942.51 0.0K
13:56 942.50 942.50 942.18 942.18 0.0K
13:57 942.14 942.31 942.13 942.24 0.0K
13:58 942.17 942.29 942.03 942.03 0.0K
13:59 942.04 942.09 941.85 941.90 0.0K
14:00 941.91 941.93 941.50 941.63 0.0K
14:01 941.67 941.71 941.54 941.67 0.0K
14:02 941.68 941.68 941.50 941.58 0.0K
14:03 941.58 941.62 941.34 941.36 0.0K
14:04 941.31 941.37 941.26 941.27 0.0K
14:05 941.33 941.33 941.07 941.18 0.0K
14:06 941.14 941.16 940.71 940.83 0.0K
14:07 940.83 940.85 940.64 940.64 0.0K
14:08 940.64 940.65 940.52 940.52 0.0K
14:09 940.59 940.89 940.59 940.88 0.0K
14:10 940.92 941.42 940.92 941.23 0.0K
14:11 941.25 942.59 941.09 941.97 0.0K
14:12 941.96 942.04 941.86 941.88 0.0K
14:13 941.93 941.98 941.49 941.52 0.0K
14:14 941.51 941.60 941.46 941.55 0.0K
14:15 941.51 941.82 941.51 941.82 0.0K
14:16 941.82 941.95 941.75 941.76 0.0K
14:17 941.76 941.83 941.58 941.76 0.0K
14:18 941.76 941.84 941.74 941.74 0.0K
14:19 941.63 941.63 941.26 941.26 0.0K
14:20 941.25 941.52 941.25 941.46 0.0K
14:21 941.48 941.54 941.37 941.38 0.0K
14:22 941.39 941.39 941.06 941.22 0.0K
14:23 941.20 941.24 941.06 941.06 0.0K
14:24 941.04 941.20 941.04 941.16 0.0K
14:25 941.15 941.22 940.87 940.87 0.0K
14:26 940.81 940.81 940.28 940.28 0.0K
14:27 940.30 940.31 940.04 940.04 0.0K
14:28 940.03 940.13 940.03 940.08 0.0K
14:29 940.08 940.14 939.92 940.10 0.0K
14:30 940.11 940.57 940.11 940.50 0.0K
14:31 940.64 940.64 940.45 940.55 0.0K
14:32 940.57 940.57 940.12 940.13 0.0K
14:33 940.18 940.45 940.11 940.45 0.0K
14:34 940.44 940.45 940.38 940.39 0.0K
14:35 940.37 940.39 940.15 940.15 0.0K
14:36 940.16 940.31 940.16 940.22 0.0K
14:37 940.23 940.24 940.10 940.12 0.0K
14:38 940.10 940.12 939.91 940.04 0.0K
14:39 940.06 940.21 940.06 940.13 0.0K
14:40 940.14 940.17 939.94 939.94 0.0K
14:41 939.88 940.00 939.67 939.67 0.0K
14:42 939.68 940.10 939.68 940.10 0.0K
14:43 940.21 940.24 940.12 940.14 0.0K
14:44 940.09 940.14 939.95 940.01 0.0K
14:45 940.01 940.02 939.95 939.99 0.0K
14:46 940.00 940.10 939.90 939.91 0.0K
14:47 939.82 940.05 939.79 939.99 0.0K
14:48 940.03 940.04 939.88 939.88 0.0K
14:49 939.86 939.89 939.77 939.78 0.0K
14:50 939.77 939.77 939.64 939.67 0.0K
14:51 939.68 940.00 939.66 939.95 0.0K
14:52 939.97 940.07 939.88 939.95 0.0K
14:53 939.95 939.95 939.16 939.28 0.0K
14:54 939.31 939.35 938.99 938.99 0.0K
14:55 939.02 939.02 938.38 938.38 0.0K
14:56 938.38 938.38 938.09 938.12 0.0K
14:57 938.23 938.53 938.23 938.49 0.0K
14:58 938.46 938.72 938.44 938.72 0.0K
14:59 938.71 938.79 938.16 938.18 0.0K
15:00 938.15 938.48 938.08 938.48 0.0K
15:01 938.45 938.50 938.22 938.24 0.0K
15:02 938.23 938.24 938.07 938.12 0.0K
15:03 938.05 938.11 937.94 937.95 0.0K
15:04 937.95 937.95 937.27 937.52 0.0K
15:05 937.50 937.86 937.46 937.46 0.0K
15:06 937.45 937.51 937.00 937.00 0.0K
15:07 937.00 937.03 936.66 936.70 0.0K
15:08 936.69 936.81 936.63 936.67 0.0K
15:09 936.68 936.93 936.67 936.85 0.0K
15:10 936.82 937.10 936.80 936.93 0.0K
15:11 936.93 936.97 936.75 936.83 0.0K
15:12 936.91 937.68 936.91 937.67 0.0K
15:13 937.81 938.33 937.80 938.33 0.0K
15:14 938.32 938.91 938.30 938.91 0.0K
15:15 938.91 939.37 938.86 939.34 0.0K
15:16 939.35 939.88 939.30 939.45 0.0K
15:17 939.40 939.55 939.19 939.26 0.0K
15:18 939.32 939.59 939.31 939.59 0.0K
15:19 939.70 940.04 939.70 939.99 0.0K
15:20 940.00 940.47 939.95 940.20 0.0K
15:21 940.22 940.27 940.16 940.24 0.0K
15:22 940.18 940.43 940.18 940.22 0.0K
15:23 940.24 940.81 940.19 940.81 0.0K
15:24 940.83 941.29 940.74 941.29 0.0K
15:25 941.27 941.46 941.25 941.46 0.0K
15:26 941.59 942.31 941.47 942.31 0.0K
15:27 942.32 942.61 942.19 942.61 0.0K
15:28 942.74 942.75 942.51 942.51 0.0K
15:29 942.49 942.49 941.31 941.31 0.0K
15:30 941.43 941.75 941.42 941.73 0.0K
15:31 941.69 941.75 941.61 941.61 0.0K
15:32 941.44 941.72 941.44 941.67 0.0K
15:33 941.65 942.07 941.65 941.96 0.0K
15:34 941.98 943.18 941.98 943.18 0.0K
15:35 943.19 943.65 943.18 943.41 0.0K
15:36 943.37 943.37 942.64 942.65 0.0K
15:37 942.59 942.67 941.88 941.93 0.0K
15:38 941.69 941.69 941.43 941.63 0.0K
15:39 941.60 942.22 941.60 942.06 0.0K
15:40 942.03 942.10 941.41 941.41 0.0K
15:41 941.35 941.35 940.85 941.28 0.0K
15:42 941.28 941.28 940.41 940.48 0.0K
15:43 940.45 940.97 940.35 940.59 0.0K
15:44 940.75 940.75 940.17 940.34 0.0K
15:45 940.20 940.49 940.20 940.49 0.0K
15:46 940.51 940.51 940.25 940.25 0.0K
15:47 940.36 941.01 940.36 941.01 0.0K
15:48 941.19 941.37 940.92 940.99 0.0K
15:49 940.76 941.24 940.76 941.19 0.0K
15:50 941.28 941.74 941.28 941.61 0.0K
15:51 941.62 941.86 941.12 941.15 0.0K
15:52 941.23 941.54 941.23 941.54 0.0K
15:53 941.51 941.56 940.95 940.99 0.0K
15:54 940.86 940.97 940.49 940.97 0.0K
15:55 940.98 941.82 940.98 941.71 0.0K
15:56 941.76 941.88 941.66 941.77 0.0K
15:57 941.78 941.86 941.32 941.34 0.0K
15:58 941.40 941.40 941.11 941.36 0.0K
15:59 941.38 941.48 941.06 941.48 0.0K
16:00 942.22 942.25 942.22 942.25 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible