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
09:29 975.11 975.28 975.11 975.24 0.0K
09:30 972.48 972.48 970.80 971.15 0.0K
09:31 971.14 971.55 970.48 970.53 0.0K
09:32 970.43 970.43 968.85 968.90 0.0K
09:33 968.90 970.14 968.85 970.03 0.0K
09:34 970.04 970.51 970.01 970.45 0.0K
09:35 970.40 970.40 969.22 969.22 0.0K
09:36 969.21 969.81 969.04 969.75 0.0K
09:37 969.82 970.07 969.71 969.71 0.0K
09:38 969.63 969.68 969.31 969.31 0.0K
09:39 969.33 969.33 968.93 969.01 0.0K
09:40 969.06 969.82 968.60 969.82 0.0K
09:41 969.86 970.20 969.72 970.09 0.0K
09:42 970.09 970.54 969.98 970.54 0.0K
09:43 970.55 970.88 970.47 970.88 0.0K
09:44 970.92 970.92 970.42 970.42 0.0K
09:45 970.43 970.59 970.37 970.42 0.0K
09:46 970.29 970.81 970.27 970.81 0.0K
09:47 970.77 970.77 970.38 970.39 0.0K
09:48 970.43 970.76 970.37 970.65 0.0K
09:49 970.51 970.59 970.30 970.59 0.0K
09:50 970.48 970.48 970.16 970.33 0.0K
09:51 970.35 970.66 970.22 970.66 0.0K
09:52 970.50 970.56 970.19 970.19 0.0K
09:53 970.16 970.16 969.01 969.25 0.0K
09:54 969.32 969.55 969.25 969.54 0.0K
09:55 969.55 969.74 969.51 969.60 0.0K
09:56 969.58 969.97 969.58 969.97 0.0K
09:57 969.93 970.38 969.83 970.37 0.0K
09:58 970.37 970.67 970.37 970.39 0.0K
09:59 970.38 970.38 970.11 970.13 0.0K
10:00 970.11 970.11 969.24 969.29 0.0K
10:01 969.25 969.30 968.79 968.83 0.0K
10:02 968.79 968.79 968.33 968.33 0.0K
10:03 968.36 968.55 968.27 968.53 0.0K
10:04 968.52 968.73 968.22 968.63 0.0K
10:05 968.68 968.69 968.18 968.27 0.0K
10:06 968.22 968.32 968.13 968.23 0.0K
10:07 968.20 968.20 967.92 968.10 0.0K
10:08 968.17 968.65 968.12 968.27 0.0K
10:09 968.33 968.33 967.99 968.00 0.0K
10:10 968.02 968.02 967.62 967.62 0.0K
10:11 967.66 967.66 967.16 967.28 0.0K
10:12 967.26 967.86 967.18 967.84 0.0K
10:13 967.91 967.94 967.72 967.90 0.0K
10:14 967.90 968.03 967.89 968.00 0.0K
10:15 968.02 968.17 967.70 967.70 0.0K
10:16 967.70 967.92 967.69 967.80 0.0K
10:17 967.78 968.11 967.78 968.05 0.0K
10:18 968.02 968.81 968.02 968.81 0.0K
10:19 968.79 968.80 968.48 968.60 0.0K
10:20 968.61 968.86 968.61 968.78 0.0K
10:21 968.80 968.80 968.30 968.55 0.0K
10:22 968.57 968.84 968.54 968.84 0.0K
10:23 969.04 969.36 968.95 969.13 0.0K
10:24 969.14 969.30 969.14 969.27 0.0K
10:25 969.26 969.33 969.09 969.17 0.0K
10:26 969.18 969.54 969.12 969.48 0.0K
10:27 969.42 969.48 969.19 969.20 0.0K
10:28 969.24 969.24 969.10 969.19 0.0K
10:29 969.23 969.36 969.10 969.14 0.0K
10:30 969.07 969.18 968.94 969.14 0.0K
10:31 969.17 969.17 968.84 968.96 0.0K
10:32 968.95 969.23 968.90 969.13 0.0K
10:33 969.16 969.42 969.16 969.36 0.0K
10:34 969.38 969.41 969.04 969.16 0.0K
10:35 969.19 969.19 968.95 968.98 0.0K
10:36 968.96 969.13 968.80 968.91 0.0K
10:37 968.89 968.94 968.69 968.77 0.0K
10:38 968.80 968.82 968.65 968.65 0.0K
10:39 968.64 968.72 968.25 968.30 0.0K
10:40 968.30 968.59 968.01 968.59 0.0K
10:41 968.62 968.77 968.46 968.46 0.0K
10:42 968.46 968.46 967.96 968.30 0.0K
10:43 968.29 968.72 968.29 968.69 0.0K
10:44 968.67 968.86 968.65 968.78 0.0K
10:45 968.80 968.86 968.56 968.73 0.0K
10:46 968.75 969.28 968.75 969.14 0.0K
10:47 969.07 969.12 968.95 969.01 0.0K
10:48 969.01 969.31 968.98 969.29 0.0K
10:49 969.24 969.45 969.24 969.32 0.0K
10:50 969.28 969.61 969.28 969.61 0.0K
10:51 969.51 969.59 969.17 969.17 0.0K
10:52 969.18 969.34 969.16 969.29 0.0K
10:53 969.25 969.57 969.21 969.55 0.0K
10:54 969.55 969.67 969.49 969.67 0.0K
10:55 969.70 969.78 969.60 969.69 0.0K
10:56 969.88 970.48 969.87 970.38 0.0K
10:57 970.38 970.39 970.25 970.30 0.0K
10:58 970.32 970.56 970.32 970.52 0.0K
10:59 970.54 970.67 970.46 970.56 0.0K
11:00 970.60 970.75 970.60 970.66 0.0K
11:01 970.67 970.95 970.53 970.86 0.0K
11:02 970.82 970.86 970.53 970.53 0.0K
11:03 970.48 970.64 970.48 970.58 0.0K
11:04 970.62 970.62 970.32 970.34 0.0K
11:05 970.27 970.42 970.26 970.42 0.0K
11:06 970.37 970.51 970.26 970.38 0.0K
11:07 970.35 970.37 970.13 970.18 0.0K
11:08 970.20 970.33 970.18 970.18 0.0K
11:09 970.21 970.30 970.05 970.23 0.0K
11:10 970.13 970.38 970.13 970.27 0.0K
11:11 970.24 970.34 970.16 970.18 0.0K
11:12 970.19 970.19 969.76 969.77 0.0K
11:13 969.69 969.69 969.34 969.36 0.0K
11:14 969.44 969.44 969.23 969.23 0.0K
11:15 969.24 969.27 968.68 968.68 0.0K
11:16 968.71 968.97 968.59 968.95 0.0K
11:17 968.97 968.98 968.92 968.98 0.0K
11:18 968.98 969.15 968.97 968.98 0.0K
11:19 968.98 969.03 968.81 968.86 0.0K
11:20 968.85 968.85 968.51 968.57 0.0K
11:21 968.61 968.61 968.35 968.35 0.0K
11:22 968.29 968.71 968.25 968.64 0.0K
11:23 968.58 968.70 968.42 968.60 0.0K
11:24 968.59 968.67 968.46 968.51 0.0K
11:25 968.61 968.75 968.52 968.72 0.0K
11:26 968.68 968.84 968.68 968.76 0.0K
11:27 968.75 968.83 968.61 968.62 0.0K
11:28 968.64 969.09 968.64 969.09 0.0K
11:29 969.08 969.31 969.05 969.31 0.0K
11:30 969.31 969.69 969.24 969.69 0.0K
11:31 969.70 969.91 969.70 969.84 0.0K
11:32 969.91 970.18 969.91 970.18 0.0K
11:33 970.19 970.24 969.81 969.83 0.0K
11:34 969.76 969.78 969.48 969.50 0.0K
11:35 969.47 969.47 969.26 969.29 0.0K
11:36 969.31 969.49 969.20 969.30 0.0K
11:37 969.33 969.68 969.32 969.68 0.0K
11:38 969.60 969.73 969.55 969.65 0.0K
11:39 969.61 969.88 969.60 969.73 0.0K
11:40 969.74 969.85 969.62 969.81 0.0K
11:41 969.85 969.87 969.45 969.46 0.0K
11:42 969.51 969.55 969.17 969.17 0.0K
11:43 969.20 969.20 969.01 969.16 0.0K
11:44 969.15 969.23 969.08 969.08 0.0K
11:45 968.94 969.14 968.93 969.14 0.0K
11:46 969.10 969.19 969.09 969.13 0.0K
11:47 969.11 969.51 969.11 969.42 0.0K
11:48 969.48 969.50 969.26 969.26 0.0K
11:49 969.28 969.30 969.13 969.13 0.0K
11:50 969.13 969.13 968.76 968.76 0.0K
11:51 968.79 969.23 968.79 969.23 0.0K
11:52 969.24 969.44 969.21 969.40 0.0K
11:53 969.42 969.42 968.12 968.48 0.0K
11:54 968.54 968.86 968.51 968.82 0.0K
11:55 968.82 969.36 968.81 969.23 0.0K
11:56 969.23 969.46 969.23 969.27 0.0K
11:57 969.28 969.28 968.99 969.10 0.0K
11:58 969.04 969.11 968.91 969.02 0.0K
11:59 969.03 969.03 968.85 968.87 0.0K
12:00 968.83 968.93 968.76 968.90 0.0K
12:01 968.90 969.43 968.70 969.04 0.0K
12:02 969.11 969.13 968.27 968.41 0.0K
12:03 968.43 969.04 968.43 968.98 0.0K
12:04 968.97 969.29 968.97 969.24 0.0K
12:05 969.20 969.35 969.20 969.27 0.0K
12:06 969.30 969.43 969.21 969.27 0.0K
12:07 969.32 969.52 969.20 969.52 0.0K
12:08 969.50 969.70 969.50 969.66 0.0K
12:09 969.64 969.97 969.58 969.96 0.0K
12:10 969.95 970.25 969.95 970.24 0.0K
12:11 970.25 970.69 970.19 970.63 0.0K
12:12 970.61 971.06 970.61 971.04 0.0K
12:13 971.08 971.59 971.08 971.34 0.0K
12:14 971.41 971.60 971.36 971.60 0.0K
12:15 971.51 971.64 971.32 971.32 0.0K
12:16 971.41 971.67 971.41 971.62 0.0K
12:17 971.61 971.80 971.61 971.79 0.0K
12:18 971.83 972.18 971.83 972.18 0.0K
12:19 972.15 972.28 972.13 972.14 0.0K
12:20 972.11 972.42 972.11 972.41 0.0K
12:21 972.39 972.51 972.25 972.25 0.0K
12:22 972.30 972.30 972.13 972.25 0.0K
12:23 972.34 972.63 972.28 972.62 0.0K
12:24 972.67 972.93 972.67 972.93 0.0K
12:25 972.89 972.93 972.68 972.68 0.0K
12:26 972.70 972.79 972.70 972.79 0.0K
12:27 972.78 972.97 972.76 972.96 0.0K
12:28 973.02 973.11 973.00 973.06 0.0K
12:29 973.08 973.08 972.66 972.72 0.0K
12:30 972.67 972.82 972.60 972.63 0.0K
12:31 972.56 972.61 972.50 972.52 0.0K
12:32 972.56 972.73 972.56 972.67 0.0K
12:33 972.68 972.71 972.46 972.54 0.0K
12:34 972.60 972.64 972.54 972.63 0.0K
12:35 972.67 972.67 971.66 971.66 0.0K
12:36 971.64 971.65 971.32 971.37 0.0K
12:37 971.41 971.47 971.28 971.28 0.0K
12:38 971.30 971.43 971.28 971.36 0.0K
12:39 971.41 971.45 971.27 971.37 0.0K
12:40 971.38 971.43 971.35 971.40 0.0K
12:41 971.41 971.51 971.41 971.51 0.0K
12:42 971.46 971.48 971.29 971.36 0.0K
12:43 971.30 971.35 971.22 971.24 0.0K
12:44 971.24 971.24 971.09 971.12 0.0K
12:45 971.18 971.50 971.18 971.49 0.0K
12:46 971.48 971.71 971.48 971.69 0.0K
12:47 971.71 971.90 971.71 971.90 0.0K
12:48 971.87 972.04 971.87 971.97 0.0K
12:49 972.09 972.27 972.07 972.27 0.0K
12:50 972.23 972.39 972.22 972.24 0.0K
12:51 972.19 972.22 972.04 972.10 0.0K
12:52 972.10 972.23 972.10 972.15 0.0K
12:53 972.16 972.18 972.08 972.15 0.0K
12:54 972.20 972.25 972.15 972.16 0.0K
12:55 972.19 972.22 972.10 972.14 0.0K
12:56 972.13 972.36 972.11 972.32 0.0K
12:57 972.34 972.72 972.34 972.71 0.0K
12:58 972.72 972.90 972.72 972.89 0.0K
12:59 972.90 973.00 972.88 973.00 0.0K
13:00 973.04 973.04 972.78 972.78 0.0K
13:01 972.77 972.91 972.74 972.81 0.0K
13:02 972.81 972.88 972.73 972.76 0.0K
13:03 972.78 972.84 972.74 972.78 0.0K
13:04 972.85 972.89 972.76 972.88 0.0K
13:05 972.86 972.97 972.86 972.97 0.0K
13:06 972.93 973.02 972.91 973.01 0.0K
13:07 972.94 973.11 972.94 973.03 0.0K
13:08 973.06 973.10 973.02 973.08 0.0K
13:09 973.06 973.06 972.85 972.85 0.0K
13:10 972.83 972.91 972.76 972.76 0.0K
13:11 972.75 972.77 972.51 972.51 0.0K
13:12 972.58 972.73 972.58 972.70 0.0K
13:13 972.72 972.79 972.61 972.65 0.0K
13:14 972.66 972.68 972.44 972.51 0.0K
13:15 972.53 972.60 972.47 972.60 0.0K
13:16 972.58 972.64 972.52 972.63 0.0K
13:17 972.64 972.72 972.60 972.70 0.0K
13:18 972.63 972.64 972.39 972.47 0.0K
13:19 972.50 972.50 972.38 972.40 0.0K
13:20 972.35 972.45 972.33 972.43 0.0K
13:21 972.38 972.43 972.30 972.41 0.0K
13:22 972.40 972.53 972.37 972.47 0.0K
13:23 972.45 972.47 972.35 972.35 0.0K
13:24 972.38 972.53 972.38 972.53 0.0K
13:25 972.51 972.58 972.36 972.36 0.0K
13:26 972.38 972.38 972.27 972.29 0.0K
13:27 972.30 972.30 972.02 972.02 0.0K
13:28 972.01 972.13 972.01 972.10 0.0K
13:29 972.13 972.19 972.07 972.07 0.0K
13:30 972.05 972.05 971.88 971.96 0.0K
13:31 971.96 971.96 971.78 971.78 0.0K
13:32 971.81 971.88 971.69 971.88 0.0K
13:33 971.90 971.97 971.84 971.97 0.0K
13:34 971.96 972.04 971.96 972.00 0.0K
13:35 972.02 972.09 972.02 972.08 0.0K
13:36 972.06 972.33 972.06 972.33 0.0K
13:37 972.30 972.58 972.30 972.46 0.0K
13:38 972.50 972.50 972.39 972.46 0.0K
13:39 972.44 972.46 972.34 972.45 0.0K
13:40 972.43 972.54 972.41 972.54 0.0K
13:41 972.49 972.58 972.46 972.51 0.0K
13:42 972.50 972.53 972.43 972.49 0.0K
13:43 972.50 972.91 972.50 972.91 0.0K
13:44 972.91 973.04 972.90 973.00 0.0K
13:45 973.00 973.08 972.96 973.04 0.0K
13:46 973.09 973.34 973.08 973.30 0.0K
13:47 973.36 973.36 973.19 973.19 0.0K
13:48 973.19 973.27 973.16 973.27 0.0K
13:49 973.26 973.50 973.26 973.50 0.0K
13:50 973.50 973.75 973.48 973.71 0.0K
13:51 973.70 973.75 973.59 973.66 0.0K
13:52 973.66 973.68 973.61 973.65 0.0K
13:53 973.68 973.70 973.50 973.50 0.0K
13:54 973.49 973.49 973.29 973.38 0.0K
13:55 973.39 973.45 973.30 973.30 0.0K
13:56 973.30 973.32 973.16 973.16 0.0K
13:57 973.11 973.14 973.10 973.13 0.0K
13:58 973.13 973.15 972.82 972.86 0.0K
13:59 972.84 972.87 972.79 972.83 0.0K
14:00 972.80 972.90 972.76 972.87 0.0K
14:01 972.88 972.91 972.80 972.90 0.0K
14:02 972.90 972.90 972.75 972.76 0.0K
14:03 972.76 972.87 972.71 972.85 0.0K
14:04 972.86 972.88 972.75 972.80 0.0K
14:05 972.76 972.77 972.58 972.69 0.0K
14:06 972.63 972.68 972.28 972.28 0.0K
14:07 972.31 972.39 972.27 972.29 0.0K
14:08 972.29 972.30 972.19 972.26 0.0K
14:09 972.25 972.34 972.25 972.29 0.0K
14:10 972.27 972.28 972.21 972.25 0.0K
14:11 972.29 972.29 972.19 972.19 0.0K
14:12 972.21 972.51 972.18 972.51 0.0K
14:13 972.46 972.50 972.19 972.23 0.0K
14:14 972.20 972.31 972.13 972.30 0.0K
14:15 972.32 972.32 972.20 972.24 0.0K
14:16 972.29 972.37 972.25 972.36 0.0K
14:17 972.38 972.72 972.38 972.72 0.0K
14:18 972.69 972.85 972.69 972.80 0.0K
14:19 972.79 972.86 972.73 972.75 0.0K
14:20 972.79 972.79 972.68 972.77 0.0K
14:21 972.78 972.81 972.72 972.81 0.0K
14:22 972.81 972.90 972.80 972.86 0.0K
14:23 972.78 972.82 972.48 972.49 0.0K
14:24 972.48 972.48 972.33 972.40 0.0K
14:25 972.34 972.36 972.06 972.11 0.0K
14:26 972.08 972.16 972.05 972.06 0.0K
14:27 972.14 972.22 972.14 972.18 0.0K
14:28 972.22 972.30 972.17 972.27 0.0K
14:29 972.29 972.31 972.24 972.28 0.0K
14:30 972.27 972.36 972.25 972.26 0.0K
14:31 972.21 972.40 972.21 972.38 0.0K
14:32 972.39 972.47 972.37 972.44 0.0K
14:33 972.43 972.47 972.31 972.47 0.0K
14:34 972.46 972.48 972.40 972.43 0.0K
14:35 972.40 972.51 972.40 972.50 0.0K
14:36 972.53 972.53 972.40 972.52 0.0K
14:37 972.57 973.08 972.57 973.08 0.0K
14:38 973.08 973.20 973.08 973.20 0.0K
14:39 973.22 973.25 973.15 973.22 0.0K
14:40 973.15 973.20 973.14 973.14 0.0K
14:41 973.14 973.43 973.14 973.43 0.0K
14:42 973.43 973.52 973.33 973.36 0.0K
14:43 973.40 973.50 973.40 973.49 0.0K
14:44 973.56 973.66 973.56 973.61 0.0K
14:45 973.59 973.70 973.55 973.57 0.0K
14:46 973.52 973.55 973.28 973.28 0.0K
14:47 973.30 973.30 973.12 973.13 0.0K
14:48 973.14 973.25 973.12 973.17 0.0K
14:49 973.21 973.29 973.16 973.26 0.0K
14:50 973.19 973.27 973.00 973.00 0.0K
14:51 973.00 973.00 972.80 972.85 0.0K
14:52 972.80 972.90 972.80 972.83 0.0K
14:53 972.86 973.03 972.86 973.03 0.0K
14:54 973.06 973.08 972.88 972.88 0.0K
14:55 972.92 973.14 972.92 973.13 0.0K
14:56 973.12 973.13 973.01 973.13 0.0K
14:57 973.14 973.20 973.11 973.19 0.0K
14:58 973.18 973.37 973.16 973.33 0.0K
14:59 973.35 973.35 972.98 972.98 0.0K
15:00 973.02 973.02 972.83 972.85 0.0K
15:01 972.84 972.88 972.54 972.88 0.0K
15:02 972.85 972.95 972.79 972.85 0.0K
15:03 972.77 972.77 972.55 972.55 0.0K
15:04 972.60 972.60 972.32 972.43 0.0K
15:05 972.43 972.69 972.37 972.65 0.0K
15:06 972.69 972.73 972.58 972.61 0.0K
15:07 972.63 972.63 972.27 972.27 0.0K
15:08 972.29 972.36 972.23 972.27 0.0K
15:09 972.31 972.41 972.27 972.30 0.0K
15:10 972.27 972.27 971.99 972.04 0.0K
15:11 972.04 972.04 971.83 971.86 0.0K
15:12 971.86 971.90 971.83 971.83 0.0K
15:13 971.84 972.02 971.84 971.99 0.0K
15:14 972.18 972.40 972.18 972.30 0.0K
15:15 972.27 972.30 972.22 972.27 0.0K
15:16 972.26 972.31 972.13 972.23 0.0K
15:17 972.20 972.21 972.02 972.03 0.0K
15:18 972.04 972.14 972.02 972.10 0.0K
15:19 972.12 972.22 972.10 972.18 0.0K
15:20 972.17 972.17 971.89 971.99 0.0K
15:21 971.94 971.95 971.56 971.56 0.0K
15:22 971.58 971.75 971.53 971.73 0.0K
15:23 971.72 971.83 971.71 971.71 0.0K
15:24 971.74 972.10 971.74 971.98 0.0K
15:25 971.98 971.98 971.81 971.81 0.0K
15:26 971.83 971.95 971.82 971.87 0.0K
15:27 971.89 971.90 971.61 971.67 0.0K
15:28 971.68 971.84 971.64 971.80 0.0K
15:29 971.79 971.89 971.79 971.89 0.0K
15:30 971.86 971.92 971.80 971.90 0.0K
15:31 971.91 972.02 971.90 972.00 0.0K
15:32 972.01 972.12 971.98 972.10 0.0K
15:33 972.05 972.13 971.98 972.07 0.0K
15:34 972.08 972.17 972.08 972.15 0.0K
15:35 972.09 972.11 971.94 971.95 0.0K
15:36 971.91 972.10 971.88 971.98 0.0K
15:37 972.00 972.30 971.96 972.29 0.0K
15:38 972.28 972.34 972.26 972.29 0.0K
15:39 972.28 972.29 971.94 971.98 0.0K
15:40 971.99 971.99 971.19 971.26 0.0K
15:41 971.26 971.26 971.20 971.26 0.0K
15:42 971.28 971.54 971.28 971.49 0.0K
15:43 971.54 972.05 971.54 972.01 0.0K
15:44 972.07 972.07 972.00 972.04 0.0K
15:45 972.03 972.07 971.90 971.93 0.0K
15:46 972.01 972.13 972.01 972.13 0.0K
15:47 972.10 972.24 972.01 972.22 0.0K
15:48 972.22 972.38 972.20 972.30 0.0K
15:49 972.31 972.31 972.21 972.27 0.0K
15:50 972.42 972.42 972.15 972.40 0.0K
15:51 972.40 972.54 972.37 972.38 0.0K
15:52 972.38 972.50 972.32 972.50 0.0K
15:53 972.50 972.66 972.50 972.63 0.0K
15:54 972.58 972.96 972.56 972.84 0.0K
15:55 972.80 972.85 972.50 972.62 0.0K
15:56 972.65 972.84 972.47 972.50 0.0K
15:57 972.56 972.84 972.56 972.69 0.0K
15:58 972.69 972.86 972.61 972.85 0.0K
15:59 972.85 973.13 972.46 972.53 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible