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
09:29 951.41 951.52 951.22 951.22 0.0K
09:30 951.23 951.23 935.05 935.83 0.0K
09:31 935.87 936.74 935.87 936.37 0.0K
09:32 936.48 936.48 931.20 932.33 0.0K
09:33 932.36 933.13 931.99 932.86 0.0K
09:34 932.77 934.30 932.77 934.20 0.0K
09:35 934.17 934.96 934.15 934.27 0.0K
09:36 934.20 934.21 933.44 933.75 0.0K
09:37 933.75 934.23 933.64 934.10 0.0K
09:38 934.10 934.38 933.99 934.37 0.0K
09:39 934.28 935.80 934.21 935.67 0.0K
09:40 935.68 935.68 934.71 934.74 0.0K
09:41 934.82 935.84 934.46 935.84 0.0K
09:42 935.97 935.97 935.02 935.20 0.0K
09:43 935.57 935.58 933.62 933.62 0.0K
09:44 933.72 934.51 933.59 934.50 0.0K
09:45 934.45 934.45 933.80 933.85 0.0K
09:46 933.88 933.94 932.12 932.22 0.0K
09:47 932.24 932.27 931.47 931.62 0.0K
09:48 931.67 932.99 931.56 932.99 0.0K
09:49 932.91 932.91 932.03 932.12 0.0K
09:50 932.39 933.34 932.39 933.19 0.0K
09:51 933.02 933.57 932.83 933.57 0.0K
09:52 933.80 934.17 933.77 934.01 0.0K
09:53 934.00 934.12 933.27 933.27 0.0K
09:54 933.11 933.11 932.10 932.10 0.0K
09:55 932.04 932.32 931.44 931.44 0.0K
09:56 931.44 931.45 930.38 930.64 0.0K
09:57 930.59 930.75 930.27 930.39 0.0K
09:58 930.36 931.13 930.18 931.13 0.0K
09:59 931.15 931.76 931.15 931.42 0.0K
10:00 930.80 931.89 930.40 931.32 0.0K
10:01 931.27 931.27 930.26 930.55 0.0K
10:02 930.57 930.80 930.45 930.54 0.0K
10:03 930.65 930.69 929.44 929.44 0.0K
10:04 929.37 929.41 928.88 928.88 0.0K
10:05 928.86 929.96 928.86 929.93 0.0K
10:06 930.14 930.40 930.14 930.21 0.0K
10:07 930.13 930.38 929.61 930.38 0.0K
10:08 930.43 930.79 929.76 929.76 0.0K
10:09 929.88 929.91 929.32 929.48 0.0K
10:10 929.51 929.65 929.21 929.26 0.0K
10:11 929.10 929.18 928.61 928.61 0.0K
10:12 928.70 928.70 928.10 928.29 0.0K
10:13 928.34 928.41 927.80 928.32 0.0K
10:14 928.47 928.78 928.47 928.58 0.0K
10:15 928.72 928.74 928.38 928.38 0.0K
10:16 928.35 928.35 927.98 928.03 0.0K
10:17 928.15 928.46 928.10 928.23 0.0K
10:18 928.20 928.20 927.07 927.18 0.0K
10:19 927.02 927.41 926.97 927.13 0.0K
10:20 926.79 926.93 926.63 926.80 0.0K
10:21 926.60 926.60 926.21 926.56 0.0K
10:22 926.70 926.77 926.47 926.47 0.0K
10:23 926.40 926.57 926.17 926.21 0.0K
10:24 926.21 926.21 925.08 925.08 0.0K
10:25 925.10 926.29 925.10 926.29 0.0K
10:26 926.37 926.53 926.13 926.13 0.0K
10:27 926.01 926.53 925.74 926.29 0.0K
10:28 926.15 926.16 925.48 925.48 0.0K
10:29 925.48 926.26 925.41 926.11 0.0K
10:30 926.03 926.62 926.03 926.45 0.0K
10:31 926.49 926.49 926.05 926.36 0.0K
10:32 926.38 926.86 926.29 926.76 0.0K
10:33 926.73 926.79 926.15 926.23 0.0K
10:34 926.21 926.21 925.49 925.50 0.0K
10:35 925.43 925.50 924.85 924.99 0.0K
10:36 925.00 925.04 924.44 924.44 0.0K
10:37 924.37 924.50 924.29 924.29 0.0K
10:38 924.25 924.61 924.04 924.11 0.0K
10:39 923.98 924.53 923.98 924.32 0.0K
10:40 924.43 924.52 923.85 923.85 0.0K
10:41 923.60 924.28 923.11 924.28 0.0K
10:42 924.24 924.58 923.86 923.91 0.0K
10:43 923.88 924.00 923.79 923.82 0.0K
10:44 923.84 924.11 923.52 924.07 0.0K
10:45 924.18 924.18 922.09 922.09 0.0K
10:46 922.10 922.56 922.10 922.56 0.0K
10:47 922.58 922.61 922.08 922.08 0.0K
10:48 922.05 922.09 921.73 921.75 0.0K
10:49 922.09 922.09 921.54 921.54 0.0K
10:50 921.61 921.72 921.17 921.18 0.0K
10:51 921.20 921.40 921.03 921.03 0.0K
10:52 920.92 921.15 920.78 921.07 0.0K
10:53 921.14 921.14 920.56 920.61 0.0K
10:54 920.59 920.93 920.48 920.87 0.0K
10:55 920.80 921.31 920.80 921.31 0.0K
10:56 921.25 921.30 920.87 920.88 0.0K
10:57 920.84 921.26 920.72 921.19 0.0K
10:58 921.21 921.30 920.90 920.90 0.0K
10:59 920.75 920.78 920.45 920.45 0.0K
11:00 920.33 920.89 920.33 920.66 0.0K
11:01 920.52 920.60 920.39 920.42 0.0K
11:02 920.47 920.76 920.39 920.64 0.0K
11:03 920.63 920.63 919.90 920.10 0.0K
11:04 920.19 920.37 920.13 920.25 0.0K
11:05 920.27 920.31 918.71 918.80 0.0K
11:06 918.80 919.40 918.77 919.21 0.0K
11:07 919.27 919.36 918.42 918.42 0.0K
11:08 918.36 918.87 918.36 918.85 0.0K
11:09 918.77 918.80 918.37 918.53 0.0K
11:10 918.54 918.75 918.53 918.75 0.0K
11:11 918.79 920.70 918.79 920.51 0.0K
11:12 920.40 920.57 920.22 920.51 0.0K
11:13 920.50 920.77 920.31 920.48 0.0K
11:14 920.41 920.50 919.61 919.61 0.0K
11:15 919.57 920.37 919.57 920.13 0.0K
11:16 920.09 920.68 920.02 920.61 0.0K
11:17 920.57 920.69 920.53 920.61 0.0K
11:18 920.56 920.78 920.48 920.65 0.0K
11:19 920.64 920.64 920.19 920.44 0.0K
11:20 920.44 920.50 920.23 920.23 0.0K
11:21 920.16 920.16 919.63 919.70 0.0K
11:22 919.67 920.03 919.53 919.94 0.0K
11:23 920.08 920.55 920.08 920.42 0.0K
11:24 920.41 920.52 919.98 920.17 0.0K
11:25 920.04 920.28 920.00 920.18 0.0K
11:26 920.22 920.88 920.17 920.69 0.0K
11:27 920.68 920.68 920.44 920.50 0.0K
11:28 920.60 920.83 920.32 920.32 0.0K
11:29 920.28 920.28 919.58 919.58 0.0K
11:30 919.66 920.16 919.64 920.16 0.0K
11:31 920.19 920.34 920.04 920.04 0.0K
11:32 920.09 920.33 920.00 920.13 0.0K
11:33 920.14 920.14 919.84 919.84 0.0K
11:34 919.90 920.44 919.89 920.37 0.0K
11:35 920.39 920.44 919.94 920.20 0.0K
11:36 920.24 920.33 920.01 920.23 0.0K
11:37 920.22 920.84 920.19 920.83 0.0K
11:38 920.86 921.05 920.85 920.93 0.0K
11:39 920.87 920.87 920.45 920.55 0.0K
11:40 920.52 921.13 920.50 921.00 0.0K
11:41 921.01 921.51 921.01 921.51 0.0K
11:42 921.51 921.66 921.51 921.55 0.0K
11:43 921.52 921.57 921.45 921.53 0.0K
11:44 921.51 921.58 921.23 921.58 0.0K
11:45 921.55 921.71 920.82 920.82 0.0K
11:46 920.87 920.90 920.73 920.77 0.0K
11:47 920.71 920.71 920.40 920.50 0.0K
11:48 920.53 920.89 920.48 920.86 0.0K
11:49 920.83 921.10 920.72 920.82 0.0K
11:50 920.85 920.86 920.41 920.55 0.0K
11:51 920.51 920.57 920.34 920.43 0.0K
11:52 920.32 920.40 920.29 920.40 0.0K
11:53 920.42 920.45 920.29 920.45 0.0K
11:54 920.45 920.82 920.45 920.80 0.0K
11:55 921.01 921.43 920.93 921.34 0.0K
11:56 921.32 921.62 921.29 921.62 0.0K
11:57 921.64 921.73 921.51 921.61 0.0K
11:58 921.63 922.36 921.61 922.17 0.0K
11:59 922.12 922.12 921.55 921.56 0.0K
12:00 921.52 921.89 921.46 921.84 0.0K
12:01 921.82 922.01 921.82 922.01 0.0K
12:02 921.95 922.08 921.94 922.00 0.0K
12:03 922.04 922.49 922.04 922.25 0.0K
12:04 922.25 922.25 921.92 921.97 0.0K
12:05 921.99 922.26 921.96 922.26 0.0K
12:06 922.20 922.26 922.07 922.07 0.0K
12:07 921.99 922.08 921.90 921.96 0.0K
12:08 922.02 922.03 921.78 921.78 0.0K
12:09 921.78 921.78 921.55 921.61 0.0K
12:10 921.64 921.69 921.45 921.46 0.0K
12:11 921.49 921.84 921.49 921.78 0.0K
12:12 921.80 922.33 921.80 922.31 0.0K
12:13 922.25 922.74 922.18 922.67 0.0K
12:14 922.66 922.82 922.54 922.69 0.0K
12:15 922.71 922.94 922.71 922.75 0.0K
12:16 922.69 922.86 922.69 922.86 0.0K
12:17 922.99 923.04 922.82 923.04 0.0K
12:18 923.07 923.43 923.07 923.42 0.0K
12:19 923.48 923.64 923.42 923.64 0.0K
12:20 923.59 923.62 923.13 923.26 0.0K
12:21 923.40 923.55 923.22 923.25 0.0K
12:22 923.26 923.39 923.22 923.22 0.0K
12:23 923.20 923.26 923.10 923.10 0.0K
12:24 923.05 923.06 922.84 922.98 0.0K
12:25 922.99 923.01 922.30 922.34 0.0K
12:26 922.30 922.30 922.13 922.15 0.0K
12:27 922.18 922.62 922.16 922.59 0.0K
12:28 922.63 922.83 922.63 922.82 0.0K
12:29 922.81 923.10 922.78 923.09 0.0K
12:30 923.11 923.50 922.92 922.96 0.0K
12:31 922.91 922.93 922.44 922.46 0.0K
12:32 922.45 922.91 922.45 922.91 0.0K
12:33 922.89 922.99 922.65 922.68 0.0K
12:34 922.63 922.63 922.01 922.05 0.0K
12:35 922.02 922.18 922.02 922.15 0.0K
12:36 922.09 922.15 922.00 922.00 0.0K
12:37 921.94 922.34 921.92 922.33 0.0K
12:38 922.42 922.44 922.00 922.02 0.0K
12:39 922.00 922.17 921.93 922.16 0.0K
12:40 922.24 922.81 922.24 922.78 0.0K
12:41 922.84 923.55 922.82 923.45 0.0K
12:42 923.42 923.66 923.42 923.66 0.0K
12:43 923.68 923.78 923.68 923.70 0.0K
12:44 923.74 923.74 923.03 923.05 0.0K
12:45 923.07 923.07 922.86 922.90 0.0K
12:46 922.87 922.96 922.57 922.57 0.0K
12:47 922.60 922.60 922.52 922.60 0.0K
12:48 922.58 922.96 922.50 922.96 0.0K
12:49 922.99 923.21 922.94 923.21 0.0K
12:50 923.18 923.29 922.78 922.78 0.0K
12:51 922.75 922.79 922.26 922.39 0.0K
12:52 922.38 922.50 922.38 922.40 0.0K
12:53 922.46 922.46 921.87 921.90 0.0K
12:54 921.86 921.86 921.49 921.50 0.0K
12:55 921.49 921.49 921.29 921.38 0.0K
12:56 921.37 921.60 921.31 921.53 0.0K
12:57 921.53 921.59 921.36 921.36 0.0K
12:58 921.31 921.40 921.31 921.35 0.0K
12:59 921.36 921.50 921.34 921.35 0.0K
13:00 921.35 921.70 921.35 921.70 0.0K
13:01 921.67 921.74 921.48 921.58 0.0K
13:02 921.58 921.64 921.56 921.63 0.0K
13:03 921.59 921.59 921.23 921.25 0.0K
13:04 921.27 921.35 921.06 921.08 0.0K
13:05 921.13 921.30 921.08 921.26 0.0K
13:06 921.29 921.36 921.24 921.32 0.0K
13:07 921.33 921.65 921.33 921.65 0.0K
13:08 921.65 921.78 921.31 921.31 0.0K
13:09 921.15 921.19 921.11 921.18 0.0K
13:10 921.14 921.14 920.88 920.93 0.0K
13:11 920.90 921.25 920.85 921.21 0.0K
13:12 921.20 921.22 920.98 920.99 0.0K
13:13 920.97 921.43 920.97 921.43 0.0K
13:14 921.38 921.38 921.12 921.18 0.0K
13:15 921.17 921.24 921.07 921.16 0.0K
13:16 921.15 921.37 921.15 921.33 0.0K
13:17 921.33 921.33 920.96 921.06 0.0K
13:18 921.04 921.18 920.97 921.17 0.0K
13:19 921.14 921.18 921.10 921.16 0.0K
13:20 921.41 921.41 920.56 920.57 0.0K
13:21 920.52 920.54 920.40 920.42 0.0K
13:22 920.42 920.42 919.93 919.94 0.0K
13:23 919.92 920.06 919.82 920.06 0.0K
13:24 920.06 920.08 919.87 919.88 0.0K
13:25 919.90 919.93 919.73 919.91 0.0K
13:26 919.98 920.00 919.77 919.77 0.0K
13:27 919.81 919.92 919.75 919.92 0.0K
13:28 919.93 919.93 919.79 919.86 0.0K
13:29 919.87 919.99 919.78 919.93 0.0K
13:30 919.89 920.18 919.89 920.05 0.0K
13:31 920.08 920.19 919.96 919.96 0.0K
13:32 919.97 920.02 919.91 919.99 0.0K
13:33 919.96 920.05 919.89 919.97 0.0K
13:34 919.99 920.28 919.88 920.28 0.0K
13:35 920.27 920.79 920.27 920.79 0.0K
13:36 920.78 920.89 920.75 920.77 0.0K
13:37 920.66 920.82 920.54 920.79 0.0K
13:38 920.76 921.11 920.76 921.06 0.0K
13:39 921.17 921.27 921.02 921.02 0.0K
13:40 921.04 921.22 921.04 921.14 0.0K
13:41 921.13 921.27 921.00 921.27 0.0K
13:42 921.28 921.41 921.25 921.29 0.0K
13:43 921.27 921.60 921.24 921.56 0.0K
13:44 921.55 921.68 921.55 921.55 0.0K
13:45 921.48 921.67 921.47 921.58 0.0K
13:46 921.60 921.60 921.35 921.54 0.0K
13:47 921.60 921.65 921.44 921.44 0.0K
13:48 921.44 921.45 921.05 921.05 0.0K
13:49 921.05 921.10 920.70 920.73 0.0K
13:50 920.75 920.83 920.68 920.71 0.0K
13:51 920.71 920.83 920.66 920.66 0.0K
13:52 920.67 920.85 920.67 920.74 0.0K
13:53 920.74 920.77 920.57 920.66 0.0K
13:54 920.64 920.86 920.62 920.80 0.0K
13:55 920.79 920.79 920.59 920.61 0.0K
13:56 920.51 920.60 920.40 920.60 0.0K
13:57 920.56 920.66 920.41 920.41 0.0K
13:58 920.40 920.45 920.26 920.29 0.0K
13:59 920.26 920.26 920.03 920.03 0.0K
14:00 919.98 920.22 919.98 920.09 0.0K
14:01 920.11 920.16 920.01 920.08 0.0K
14:02 920.02 920.02 919.63 919.68 0.0K
14:03 919.68 919.87 919.66 919.75 0.0K
14:04 919.72 919.73 919.63 919.69 0.0K
14:05 919.66 919.68 919.43 919.46 0.0K
14:06 919.42 919.46 919.21 919.31 0.0K
14:07 919.31 919.39 919.26 919.30 0.0K
14:08 919.30 919.37 919.21 919.21 0.0K
14:09 919.21 919.36 919.21 919.34 0.0K
14:10 919.35 919.37 919.15 919.15 0.0K
14:11 919.16 919.16 918.77 918.77 0.0K
14:12 918.71 918.73 918.49 918.53 0.0K
14:13 918.54 918.79 918.54 918.65 0.0K
14:14 918.59 918.59 918.30 918.33 0.0K
14:15 918.31 918.50 918.31 918.49 0.0K
14:16 918.54 918.54 918.41 918.48 0.0K
14:17 918.54 918.58 918.46 918.57 0.0K
14:18 918.61 918.61 918.39 918.41 0.0K
14:19 918.38 918.58 918.34 918.54 0.0K
14:20 918.55 918.59 918.39 918.39 0.0K
14:21 918.40 918.92 918.40 918.84 0.0K
14:22 918.89 919.16 918.89 919.16 0.0K
14:23 919.18 919.36 919.16 919.32 0.0K
14:24 919.32 919.34 918.98 919.04 0.0K
14:25 919.02 919.20 919.02 919.20 0.0K
14:26 919.18 919.22 918.77 918.77 0.0K
14:27 918.78 918.81 918.65 918.78 0.0K
14:28 918.79 918.81 918.67 918.71 0.0K
14:29 918.69 918.70 918.59 918.59 0.0K
14:30 918.62 918.89 918.41 918.45 0.0K
14:31 918.42 918.42 917.97 917.97 0.0K
14:32 917.96 918.01 917.87 918.01 0.0K
14:33 918.03 918.69 918.03 918.66 0.0K
14:34 918.68 918.68 918.34 918.37 0.0K
14:35 918.40 918.51 918.35 918.40 0.0K
14:36 918.41 918.45 918.24 918.24 0.0K
14:37 918.25 918.66 918.25 918.66 0.0K
14:38 918.65 918.86 918.62 918.68 0.0K
14:39 918.68 918.85 918.66 918.70 0.0K
14:40 918.68 918.89 918.60 918.87 0.0K
14:41 918.86 919.37 918.86 919.36 0.0K
14:42 919.41 919.47 919.12 919.15 0.0K
14:43 919.11 919.36 919.09 919.30 0.0K
14:44 919.30 919.46 919.30 919.43 0.0K
14:45 919.42 919.75 919.42 919.60 0.0K
14:46 919.59 919.59 919.46 919.54 0.0K
14:47 919.52 920.11 919.50 920.05 0.0K
14:48 920.01 920.23 920.01 920.23 0.0K
14:49 920.21 920.28 920.11 920.23 0.0K
14:50 920.22 920.65 920.22 920.35 0.0K
14:51 920.33 920.64 920.30 920.60 0.0K
14:52 920.60 920.72 920.53 920.53 0.0K
14:53 920.54 920.65 920.51 920.52 0.0K
14:54 920.47 920.47 919.94 920.01 0.0K
14:55 920.02 920.25 920.02 920.07 0.0K
14:56 919.99 919.99 919.82 919.86 0.0K
14:57 919.81 920.14 919.81 920.14 0.0K
14:58 920.14 920.22 919.90 920.00 0.0K
14:59 920.03 920.28 920.02 920.28 0.0K
15:00 920.30 920.30 919.76 919.95 0.0K
15:01 919.90 920.21 919.80 920.15 0.0K
15:02 920.16 920.41 919.94 920.41 0.0K
15:03 920.29 920.39 920.12 920.23 0.0K
15:04 920.21 920.21 919.91 920.05 0.0K
15:05 920.01 920.10 919.97 920.07 0.0K
15:06 920.12 920.12 919.95 920.04 0.0K
15:07 919.97 920.27 919.97 920.16 0.0K
15:08 920.17 920.23 920.13 920.19 0.0K
15:09 920.16 920.17 919.98 920.04 0.0K
15:10 920.05 920.16 919.71 919.71 0.0K
15:11 919.71 919.71 919.33 919.57 0.0K
15:12 919.59 919.71 919.50 919.60 0.0K
15:13 919.56 919.92 919.56 919.89 0.0K
15:14 919.87 919.97 919.66 919.67 0.0K
15:15 919.67 919.68 919.17 919.17 0.0K
15:16 919.14 919.14 918.40 918.42 0.0K
15:17 918.40 918.41 917.63 917.63 0.0K
15:18 917.60 917.68 917.29 917.68 0.0K
15:19 917.81 917.96 917.79 917.88 0.0K
15:20 917.84 918.24 917.84 917.99 0.0K
15:21 918.04 918.04 917.82 917.87 0.0K
15:22 917.89 917.90 917.43 917.44 0.0K
15:23 917.47 917.85 917.36 917.82 0.0K
15:24 917.80 917.86 917.73 917.79 0.0K
15:25 917.76 917.87 917.60 917.66 0.0K
15:26 917.72 918.07 917.55 918.07 0.0K
15:27 918.11 918.14 917.56 917.56 0.0K
15:28 917.48 917.48 917.08 917.32 0.0K
15:29 917.31 917.33 917.02 917.13 0.0K
15:30 917.23 917.23 916.73 916.73 0.0K
15:31 916.73 916.73 916.39 916.47 0.0K
15:32 916.47 916.62 916.21 916.37 0.0K
15:33 916.35 916.69 916.32 916.69 0.0K
15:34 916.74 916.74 916.37 916.46 0.0K
15:35 916.44 916.47 916.12 916.26 0.0K
15:36 916.34 916.39 916.26 916.27 0.0K
15:37 916.27 916.64 916.13 916.64 0.0K
15:38 916.58 916.58 916.31 916.45 0.0K
15:39 916.45 917.02 916.44 917.02 0.0K
15:40 917.01 917.01 916.65 916.85 0.0K
15:41 916.86 916.88 916.53 916.71 0.0K
15:42 916.71 916.86 916.64 916.83 0.0K
15:43 916.90 917.43 916.90 917.43 0.0K
15:44 917.52 917.65 917.35 917.55 0.0K
15:45 917.56 917.66 916.79 916.79 0.0K
15:46 916.71 916.71 916.39 916.40 0.0K
15:47 916.41 916.41 916.17 916.19 0.0K
15:48 916.21 916.41 916.15 916.41 0.0K
15:49 916.38 916.45 916.26 916.39 0.0K
15:50 916.47 916.47 916.00 916.09 0.0K
15:51 916.15 916.64 916.12 916.52 0.0K
15:52 916.22 916.96 916.13 916.89 0.0K
15:53 916.94 917.24 916.94 917.02 0.0K
15:54 917.00 917.65 916.87 917.65 0.0K
15:55 917.42 917.42 916.97 917.07 0.0K
15:56 917.13 917.14 916.78 916.81 0.0K
15:57 916.93 916.95 916.60 916.64 0.0K
15:58 916.68 916.97 916.68 916.90 0.0K
15:59 916.81 916.86 909.20 909.21 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible