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
09:29 948.98 948.99 948.86 948.89 0.0K
09:30 947.27 947.44 947.05 947.25 0.0K
09:31 947.25 947.57 946.75 947.21 0.0K
09:32 946.89 947.88 946.89 947.88 0.0K
09:33 947.83 947.84 946.91 947.16 0.0K
09:34 947.05 947.93 947.02 947.86 0.0K
09:35 947.95 948.44 947.95 948.39 0.0K
09:36 948.45 948.66 947.20 947.20 0.0K
09:37 947.17 947.86 947.15 947.76 0.0K
09:38 947.78 948.65 947.74 948.52 0.0K
09:39 948.43 948.43 948.05 948.05 0.0K
09:40 948.04 948.85 948.04 948.23 0.0K
09:41 948.24 948.63 948.24 948.44 0.0K
09:42 948.46 949.09 948.20 948.20 0.0K
09:43 947.77 947.78 947.38 947.54 0.0K
09:44 947.53 947.61 946.75 946.75 0.0K
09:45 946.76 946.87 946.42 946.87 0.0K
09:46 946.82 946.82 945.98 945.98 0.0K
09:47 945.95 946.16 945.66 946.16 0.0K
09:48 946.19 946.19 945.35 945.35 0.0K
09:49 945.36 945.36 944.81 944.84 0.0K
09:50 944.81 945.06 943.79 943.79 0.0K
09:51 943.76 944.12 943.71 944.12 0.0K
09:52 944.08 944.08 943.32 943.43 0.0K
09:53 943.43 943.43 942.44 942.45 0.0K
09:54 942.45 942.65 942.20 942.35 0.0K
09:55 942.37 942.40 942.03 942.16 0.0K
09:56 942.15 942.15 941.32 941.32 0.0K
09:57 941.39 941.40 940.65 940.72 0.0K
09:58 940.74 940.87 940.53 940.83 0.0K
09:59 940.79 940.79 940.29 940.50 0.0K
10:00 940.20 940.83 939.79 940.79 0.0K
10:01 940.68 940.87 940.58 940.80 0.0K
10:02 940.83 941.18 940.70 941.05 0.0K
10:03 941.00 942.22 941.00 941.98 0.0K
10:04 941.91 941.98 941.51 941.51 0.0K
10:05 941.37 942.54 941.34 942.20 0.0K
10:06 942.23 942.48 941.99 942.19 0.0K
10:07 942.17 942.41 941.83 942.41 0.0K
10:08 942.25 942.49 942.16 942.39 0.0K
10:09 942.33 942.91 942.33 942.91 0.0K
10:10 942.90 942.96 942.77 942.87 0.0K
10:11 942.65 942.99 942.52 942.58 0.0K
10:12 942.63 944.11 942.61 944.01 0.0K
10:13 944.34 944.61 944.23 944.58 0.0K
10:14 944.56 945.30 944.40 945.22 0.0K
10:15 945.39 945.66 945.14 945.60 0.0K
10:16 945.58 945.67 945.35 945.35 0.0K
10:17 945.35 945.80 945.34 945.60 0.0K
10:18 945.63 945.94 945.56 945.93 0.0K
10:19 945.98 946.37 945.94 946.15 0.0K
10:20 946.11 946.99 946.11 946.97 0.0K
10:21 947.02 947.02 946.48 946.58 0.0K
10:22 946.53 946.55 945.99 946.05 0.0K
10:23 945.98 946.10 945.71 945.71 0.0K
10:24 945.70 946.27 945.52 946.25 0.0K
10:25 946.23 946.96 946.23 946.57 0.0K
10:26 946.54 947.14 946.54 946.80 0.0K
10:27 946.70 946.70 946.15 946.21 0.0K
10:28 946.19 946.30 945.32 945.34 0.0K
10:29 945.12 945.14 944.91 944.98 0.0K
10:30 944.96 945.79 944.96 945.58 0.0K
10:31 945.54 945.83 945.33 945.35 0.0K
10:32 945.36 945.44 945.15 945.19 0.0K
10:33 945.24 945.27 944.54 944.80 0.0K
10:34 944.73 944.88 944.59 944.82 0.0K
10:35 944.85 945.15 944.54 944.70 0.0K
10:36 944.59 944.59 943.90 943.98 0.0K
10:37 943.91 944.42 943.90 944.26 0.0K
10:38 944.28 944.30 943.79 943.83 0.0K
10:39 943.76 943.86 943.61 943.79 0.0K
10:40 943.74 944.05 943.55 943.65 0.0K
10:41 943.69 943.79 943.49 943.54 0.0K
10:42 943.58 943.62 943.35 943.50 0.0K
10:43 943.52 944.14 943.52 944.14 0.0K
10:44 944.07 944.21 943.89 944.09 0.0K
10:45 944.09 944.74 943.98 944.73 0.0K
10:46 944.78 945.10 944.60 944.60 0.0K
10:47 944.59 944.73 944.42 944.48 0.0K
10:48 944.52 944.52 943.92 944.04 0.0K
10:49 943.97 944.26 943.88 944.17 0.0K
10:50 944.16 944.83 944.16 944.83 0.0K
10:51 944.75 945.25 944.75 945.07 0.0K
10:52 945.02 945.20 945.00 945.02 0.0K
10:53 945.03 945.69 945.03 945.65 0.0K
10:54 945.65 945.65 944.67 944.81 0.0K
10:55 944.79 944.79 944.33 944.67 0.0K
10:56 944.71 944.71 944.02 944.17 0.0K
10:57 944.00 944.12 943.93 944.08 0.0K
10:58 944.02 944.03 943.79 944.03 0.0K
10:59 944.05 944.53 943.96 944.49 0.0K
11:00 944.55 945.45 944.55 945.27 0.0K
11:01 945.22 945.36 945.07 945.16 0.0K
11:02 945.05 945.05 944.85 944.87 0.0K
11:03 944.87 944.99 944.85 944.90 0.0K
11:04 944.87 944.92 944.64 944.92 0.0K
11:05 944.99 945.69 944.91 945.12 0.0K
11:06 945.08 945.21 944.98 944.99 0.0K
11:07 945.00 945.00 944.04 944.04 0.0K
11:08 944.02 944.02 943.26 943.36 0.0K
11:09 943.35 943.36 942.91 943.01 0.0K
11:10 943.17 943.61 943.16 943.54 0.0K
11:11 943.55 943.57 943.07 943.07 0.0K
11:12 943.11 943.22 942.75 942.96 0.0K
11:13 942.92 943.15 942.74 943.07 0.0K
11:14 942.97 943.10 942.89 943.10 0.0K
11:15 943.16 943.38 943.09 943.12 0.0K
11:16 943.05 943.34 942.99 943.34 0.0K
11:17 943.50 943.72 943.49 943.67 0.0K
11:18 943.75 943.80 943.57 943.80 0.0K
11:19 943.85 943.85 943.61 943.76 0.0K
11:20 943.86 943.86 943.63 943.68 0.0K
11:21 943.69 943.71 943.49 943.49 0.0K
11:22 943.59 943.59 943.40 943.47 0.0K
11:23 943.38 943.59 943.33 943.56 0.0K
11:24 943.55 943.85 943.55 943.81 0.0K
11:25 943.81 944.10 943.59 943.59 0.0K
11:26 943.54 943.71 943.24 943.32 0.0K
11:27 943.32 943.32 942.88 942.88 0.0K
11:28 942.91 943.47 942.91 943.47 0.0K
11:29 943.47 943.47 942.88 943.06 0.0K
11:30 943.00 943.39 942.95 943.29 0.0K
11:31 943.25 943.25 943.04 943.07 0.0K
11:32 943.08 943.49 943.07 943.49 0.0K
11:33 943.44 943.71 943.44 943.51 0.0K
11:34 943.49 943.50 943.19 943.19 0.0K
11:35 943.22 943.22 942.57 942.58 0.0K
11:36 942.55 942.55 941.85 941.97 0.0K
11:37 941.98 941.98 941.67 941.75 0.0K
11:38 941.71 941.71 941.29 941.47 0.0K
11:39 941.51 941.74 941.51 941.57 0.0K
11:40 941.56 941.61 941.22 941.26 0.0K
11:41 941.24 941.31 940.81 940.94 0.0K
11:42 940.92 942.62 940.82 942.42 0.0K
11:43 942.37 943.62 942.37 943.53 0.0K
11:44 943.55 944.04 943.47 943.72 0.0K
11:45 943.70 943.97 943.41 943.90 0.0K
11:46 943.71 943.71 943.05 943.21 0.0K
11:47 943.08 943.74 943.07 943.74 0.0K
11:48 943.73 943.86 943.33 943.39 0.0K
11:49 943.39 944.17 943.39 944.17 0.0K
11:50 944.15 944.15 943.57 943.57 0.0K
11:51 943.49 943.49 942.86 943.14 0.0K
11:52 943.13 943.13 942.63 942.84 0.0K
11:53 942.85 942.90 942.57 942.70 0.0K
11:54 942.64 942.76 942.41 942.42 0.0K
11:55 942.38 942.38 942.11 942.25 0.0K
11:56 942.31 942.31 941.87 941.98 0.0K
11:57 941.98 942.22 941.89 942.22 0.0K
11:58 942.23 942.25 942.02 942.07 0.0K
11:59 942.03 942.06 941.82 941.87 0.0K
12:00 941.87 942.30 941.82 942.18 0.0K
12:01 942.16 942.22 942.02 942.10 0.0K
12:02 942.11 942.66 942.11 942.64 0.0K
12:03 942.66 943.15 942.60 943.15 0.0K
12:04 943.19 943.79 943.19 943.68 0.0K
12:05 943.67 943.80 943.35 943.37 0.0K
12:06 943.34 943.45 943.08 943.43 0.0K
12:07 943.42 943.84 943.39 943.80 0.0K
12:08 943.72 944.24 943.72 944.24 0.0K
12:09 944.21 944.60 944.21 944.36 0.0K
12:10 944.33 944.38 944.26 944.26 0.0K
12:11 944.22 944.22 943.78 943.92 0.0K
12:12 943.94 944.30 943.92 944.14 0.0K
12:13 944.18 944.21 944.07 944.17 0.0K
12:14 944.16 944.16 943.72 943.72 0.0K
12:15 943.64 943.66 943.19 943.19 0.0K
12:16 943.17 943.40 942.99 943.40 0.0K
12:17 943.53 943.60 943.16 943.25 0.0K
12:18 943.22 943.29 943.03 943.29 0.0K
12:19 943.27 943.57 943.22 943.52 0.0K
12:20 943.45 943.63 943.42 943.50 0.0K
12:21 943.49 943.62 943.38 943.38 0.0K
12:22 943.38 943.56 943.29 943.30 0.0K
12:23 943.21 943.37 943.21 943.36 0.0K
12:24 943.32 943.36 943.23 943.29 0.0K
12:25 943.34 943.41 943.22 943.26 0.0K
12:26 943.24 943.39 943.13 943.19 0.0K
12:27 943.14 943.40 943.14 943.31 0.0K
12:28 943.32 943.39 943.24 943.30 0.0K
12:29 943.37 943.48 943.33 943.36 0.0K
12:30 943.38 943.48 943.02 943.47 0.0K
12:31 943.49 944.00 943.49 943.97 0.0K
12:32 943.97 944.04 943.86 943.98 0.0K
12:33 943.98 944.39 943.98 944.38 0.0K
12:34 944.39 944.63 944.36 944.63 0.0K
12:35 944.61 944.77 944.57 944.62 0.0K
12:36 944.66 945.09 944.65 945.06 0.0K
12:37 945.09 945.56 945.09 945.56 0.0K
12:38 945.54 945.85 945.54 945.85 0.0K
12:39 945.94 946.05 945.92 946.03 0.0K
12:40 946.07 946.11 945.90 945.98 0.0K
12:41 945.97 946.06 945.73 945.74 0.0K
12:42 945.76 945.78 945.55 945.70 0.0K
12:43 945.67 945.67 945.60 945.64 0.0K
12:44 945.55 945.56 944.91 944.91 0.0K
12:45 944.90 944.97 944.70 944.70 0.0K
12:46 944.71 944.71 944.18 944.18 0.0K
12:47 944.15 944.20 943.49 943.52 0.0K
12:48 943.48 943.52 943.32 943.42 0.0K
12:49 943.42 943.56 943.39 943.56 0.0K
12:50 943.55 944.17 943.43 944.15 0.0K
12:51 944.10 944.23 943.95 944.21 0.0K
12:52 944.22 944.65 944.18 944.61 0.0K
12:53 944.61 944.92 944.61 944.78 0.0K
12:54 944.71 944.71 944.40 944.48 0.0K
12:55 944.47 944.56 944.45 944.47 0.0K
12:56 944.42 944.43 944.29 944.31 0.0K
12:57 944.33 944.36 944.25 944.26 0.0K
12:58 944.30 944.49 944.30 944.49 0.0K
12:59 944.45 944.55 944.30 944.54 0.0K
13:00 944.53 944.61 944.43 944.52 0.0K
13:01 944.50 944.50 944.36 944.43 0.0K
13:02 944.41 944.42 944.32 944.32 0.0K
13:03 944.36 944.36 944.11 944.20 0.0K
13:04 944.28 944.54 944.26 944.54 0.0K
13:05 944.73 944.87 944.62 944.63 0.0K
13:06 944.65 944.65 944.05 944.05 0.0K
13:07 944.09 944.12 943.93 943.97 0.0K
13:08 943.95 943.98 943.90 943.98 0.0K
13:09 943.99 944.05 943.94 944.00 0.0K
13:10 943.97 944.04 943.85 943.85 0.0K
13:11 943.81 943.81 943.18 943.18 0.0K
13:12 943.18 943.21 943.10 943.16 0.0K
13:13 943.16 943.20 943.04 943.07 0.0K
13:14 943.04 943.27 943.03 943.27 0.0K
13:15 943.27 943.31 943.06 943.06 0.0K
13:16 943.10 943.15 942.74 942.74 0.0K
13:17 942.73 942.73 942.60 942.68 0.0K
13:18 942.67 942.68 942.15 942.19 0.0K
13:19 942.20 942.20 941.99 942.01 0.0K
13:20 942.01 942.23 942.01 942.22 0.0K
13:21 942.23 942.24 942.17 942.22 0.0K
13:22 942.21 942.51 942.21 942.51 0.0K
13:23 942.52 942.52 942.27 942.30 0.0K
13:24 942.30 942.30 942.14 942.16 0.0K
13:25 942.13 942.27 942.13 942.19 0.0K
13:26 942.16 942.20 941.94 941.95 0.0K
13:27 941.99 941.99 941.74 941.80 0.0K
13:28 941.88 942.27 941.88 942.27 0.0K
13:29 942.25 942.27 942.14 942.14 0.0K
13:30 942.10 942.22 942.10 942.21 0.0K
13:31 942.22 942.22 941.92 941.92 0.0K
13:32 941.96 942.01 941.62 941.62 0.0K
13:33 941.65 941.76 941.59 941.59 0.0K
13:34 941.63 941.71 941.61 941.61 0.0K
13:35 941.64 941.81 941.57 941.78 0.0K
13:36 941.79 941.79 941.49 941.49 0.0K
13:37 941.53 941.53 941.25 941.39 0.0K
13:38 941.38 941.49 941.38 941.42 0.0K
13:39 941.41 941.42 941.22 941.22 0.0K
13:40 941.24 941.66 941.24 941.60 0.0K
13:41 941.66 941.66 941.49 941.51 0.0K
13:42 941.50 941.54 941.45 941.51 0.0K
13:43 941.49 941.55 941.49 941.49 0.0K
13:44 941.45 941.47 941.31 941.32 0.0K
13:45 941.32 941.44 941.32 941.39 0.0K
13:46 941.38 941.41 941.07 941.10 0.0K
13:47 941.12 941.13 940.93 941.06 0.0K
13:48 941.08 941.13 940.91 940.91 0.0K
13:49 940.90 940.92 940.80 940.92 0.0K
13:50 940.92 941.59 940.92 941.55 0.0K
13:51 941.55 941.55 941.26 941.26 0.0K
13:52 941.25 941.82 941.24 941.82 0.0K
13:53 941.82 941.82 941.65 941.66 0.0K
13:54 941.69 941.69 941.56 941.61 0.0K
13:55 941.70 941.78 941.60 941.65 0.0K
13:56 941.66 941.66 941.47 941.49 0.0K
13:57 941.49 941.49 941.23 941.23 0.0K
13:58 941.29 941.40 941.25 941.25 0.0K
13:59 941.27 941.27 941.06 941.07 0.0K
14:00 941.02 941.44 941.02 941.44 0.0K
14:01 941.44 942.13 941.39 942.12 0.0K
14:02 942.10 942.56 942.10 942.50 0.0K
14:03 942.52 942.56 942.40 942.51 0.0K
14:04 942.50 942.50 942.41 942.47 0.0K
14:05 942.48 942.57 942.28 942.54 0.0K
14:06 942.54 942.60 942.51 942.53 0.0K
14:07 942.54 943.02 942.53 943.02 0.0K
14:08 943.01 943.16 942.96 943.16 0.0K
14:09 943.06 943.06 942.85 942.95 0.0K
14:10 942.95 943.07 942.92 943.07 0.0K
14:11 943.09 943.20 943.06 943.18 0.0K
14:12 943.17 943.30 943.14 943.28 0.0K
14:13 943.33 944.06 943.33 944.06 0.0K
14:14 944.11 944.33 944.11 944.23 0.0K
14:15 944.21 944.23 943.94 943.95 0.0K
14:16 943.94 943.94 943.80 943.86 0.0K
14:17 943.82 943.83 943.62 943.66 0.0K
14:18 943.69 943.69 943.38 943.49 0.0K
14:19 943.45 943.83 943.44 943.72 0.0K
14:20 943.52 943.68 943.48 943.68 0.0K
14:21 943.69 943.92 943.69 943.92 0.0K
14:22 943.91 943.94 943.87 943.92 0.0K
14:23 943.91 944.11 943.88 944.11 0.0K
14:24 944.10 944.28 944.10 944.20 0.0K
14:25 944.19 944.42 944.19 944.28 0.0K
14:26 944.27 944.29 944.20 944.20 0.0K
14:27 944.18 944.33 944.14 944.21 0.0K
14:28 944.17 944.21 944.00 944.18 0.0K
14:29 944.17 944.38 944.17 944.34 0.0K
14:30 944.36 944.36 943.98 944.00 0.0K
14:31 944.02 944.26 944.02 944.21 0.0K
14:32 944.24 944.64 944.24 944.64 0.0K
14:33 944.63 944.77 944.63 944.77 0.0K
14:34 944.85 944.97 944.72 944.72 0.0K
14:35 944.69 944.69 944.54 944.56 0.0K
14:36 944.55 944.69 944.52 944.60 0.0K
14:37 944.58 944.98 944.58 944.98 0.0K
14:38 944.97 945.06 944.88 944.88 0.0K
14:39 944.84 944.90 944.70 944.72 0.0K
14:40 944.73 944.81 944.68 944.77 0.0K
14:41 944.75 944.78 944.59 944.59 0.0K
14:42 944.57 944.87 944.57 944.81 0.0K
14:43 944.82 945.10 944.77 945.09 0.0K
14:44 945.08 945.45 945.08 945.42 0.0K
14:45 945.42 945.45 945.29 945.31 0.0K
14:46 945.31 945.50 945.29 945.50 0.0K
14:47 945.63 945.80 945.63 945.75 0.0K
14:48 945.76 945.96 945.76 945.96 0.0K
14:49 945.97 946.04 945.93 945.94 0.0K
14:50 945.95 946.07 945.75 945.82 0.0K
14:51 945.84 945.85 945.68 945.73 0.0K
14:52 945.71 945.71 945.26 945.26 0.0K
14:53 945.29 945.35 945.11 945.14 0.0K
14:54 945.13 945.53 945.13 945.53 0.0K
14:55 945.52 945.65 945.52 945.65 0.0K
14:56 945.66 945.72 945.36 945.47 0.0K
14:57 945.48 945.48 945.34 945.37 0.0K
14:58 945.38 945.79 945.37 945.79 0.0K
14:59 945.87 945.87 945.75 945.82 0.0K
15:00 945.70 945.95 945.70 945.94 0.0K
15:01 945.96 946.31 945.96 946.31 0.0K
15:02 946.29 946.53 946.29 946.52 0.0K
15:03 946.51 946.51 946.27 946.27 0.0K
15:04 946.25 946.25 945.80 945.84 0.0K
15:05 945.83 945.83 945.42 945.47 0.0K
15:06 945.43 945.47 945.05 945.14 0.0K
15:07 945.13 945.14 944.80 944.80 0.0K
15:08 944.64 944.67 944.38 944.56 0.0K
15:09 944.57 944.75 944.57 944.58 0.0K
15:10 944.50 944.59 944.33 944.55 0.0K
15:11 944.63 944.97 944.61 944.97 0.0K
15:12 944.98 945.23 944.98 945.14 0.0K
15:13 945.15 945.24 945.15 945.20 0.0K
15:14 945.16 945.47 945.14 945.33 0.0K
15:15 945.32 945.32 945.19 945.28 0.0K
15:16 945.28 945.39 945.28 945.37 0.0K
15:17 945.32 945.32 945.22 945.25 0.0K
15:18 945.25 945.33 945.05 945.05 0.0K
15:19 945.03 945.26 945.03 945.26 0.0K
15:20 945.22 945.22 944.76 944.91 0.0K
15:21 944.91 944.95 944.63 944.63 0.0K
15:22 944.66 944.88 944.66 944.86 0.0K
15:23 944.87 944.87 944.74 944.82 0.0K
15:24 944.80 944.96 944.71 944.71 0.0K
15:25 944.71 944.72 944.23 944.23 0.0K
15:26 944.26 944.26 943.64 943.64 0.0K
15:27 943.63 943.63 943.36 943.37 0.0K
15:28 943.34 943.47 943.01 943.09 0.0K
15:29 943.07 943.40 943.07 943.37 0.0K
15:30 943.41 943.63 943.29 943.29 0.0K
15:31 943.27 943.53 943.27 943.42 0.0K
15:32 943.45 943.53 943.33 943.41 0.0K
15:33 943.48 944.19 943.48 944.19 0.0K
15:34 944.23 944.23 944.05 944.20 0.0K
15:35 944.17 944.17 943.57 943.57 0.0K
15:36 943.41 943.41 943.10 943.24 0.0K
15:37 943.20 943.25 943.14 943.20 0.0K
15:38 943.19 943.19 942.85 942.85 0.0K
15:39 942.88 942.88 942.62 942.72 0.0K
15:40 942.67 943.15 942.58 943.15 0.0K
15:41 943.04 943.04 942.69 942.86 0.0K
15:42 942.90 942.93 942.49 942.56 0.0K
15:43 942.56 942.63 942.47 942.61 0.0K
15:44 942.65 943.06 942.65 943.06 0.0K
15:45 943.08 943.08 942.73 942.75 0.0K
15:46 942.68 943.36 942.68 943.36 0.0K
15:47 943.33 943.52 943.20 943.32 0.0K
15:48 943.31 943.35 943.19 943.30 0.0K
15:49 943.28 943.42 943.28 943.37 0.0K
15:50 942.94 943.09 942.77 942.77 0.0K
15:51 942.75 942.75 942.34 942.47 0.0K
15:52 942.50 942.90 942.50 942.90 0.0K
15:53 942.99 943.21 942.84 942.87 0.0K
15:54 942.84 943.16 942.84 943.08 0.0K
15:55 943.24 943.24 942.90 942.95 0.0K
15:56 942.79 943.08 942.75 942.94 0.0K
15:57 942.97 943.04 942.88 942.95 0.0K
15:58 942.83 942.83 942.55 942.55 0.0K
15:59 942.50 942.96 942.50 942.84 0.0K
16:00 942.92 942.92 942.89 942.89 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible