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
09:29 840.92 841.04 840.80 840.80 0.0K
09:30 840.83 840.83 838.67 838.89 0.0K
09:31 838.77 840.14 838.58 840.14 0.0K
09:32 840.12 840.98 839.74 840.56 0.0K
09:33 840.73 841.19 840.34 841.19 0.0K
09:34 841.30 841.32 840.54 840.60 0.0K
09:35 840.56 841.08 840.51 840.93 0.0K
09:36 840.96 841.08 839.47 839.49 0.0K
09:37 839.48 839.48 838.57 838.67 0.0K
09:38 838.67 841.42 838.67 841.42 0.0K
09:39 841.62 843.96 841.62 843.96 0.0K
09:40 844.01 845.75 843.98 845.53 0.0K
09:41 845.36 847.89 845.15 847.54 0.0K
09:42 847.67 847.96 847.30 847.30 0.0K
09:43 847.16 847.42 846.61 846.72 0.0K
09:44 846.45 846.45 844.66 844.74 0.0K
09:45 844.94 844.94 844.06 844.16 0.0K
09:46 844.00 844.13 843.63 843.70 0.0K
09:47 843.72 843.72 842.51 842.52 0.0K
09:48 842.57 842.98 842.42 842.78 0.0K
09:49 842.93 843.99 842.91 843.99 0.0K
09:50 844.06 844.61 844.06 844.48 0.0K
09:51 844.47 846.00 844.47 846.00 0.0K
09:52 846.08 847.05 846.04 846.55 0.0K
09:53 846.53 847.14 846.37 847.14 0.0K
09:54 847.27 847.27 846.02 847.09 0.0K
09:55 847.16 847.69 846.94 847.67 0.0K
09:56 847.71 848.87 847.71 848.87 0.0K
09:57 848.82 848.99 848.19 848.41 0.0K
09:58 848.45 848.50 847.64 848.08 0.0K
09:59 848.01 848.01 847.05 847.17 0.0K
10:00 847.40 850.18 847.40 849.76 0.0K
10:01 849.53 850.33 849.46 850.22 0.0K
10:02 850.43 850.43 849.97 850.28 0.0K
10:03 850.30 851.02 849.55 849.63 0.0K
10:04 849.74 849.74 849.25 849.31 0.0K
10:05 849.51 849.51 847.98 848.06 0.0K
10:06 848.11 848.11 846.14 846.50 0.0K
10:07 846.34 846.34 845.59 845.68 0.0K
10:08 845.67 845.94 845.55 845.94 0.0K
10:09 845.98 846.05 845.24 845.52 0.0K
10:10 845.46 846.42 845.25 846.37 0.0K
10:11 846.74 847.02 846.36 846.92 0.0K
10:12 846.77 846.97 846.50 846.61 0.0K
10:13 846.17 846.17 845.08 845.40 0.0K
10:14 845.26 845.31 844.07 844.24 0.0K
10:15 844.31 845.09 844.31 844.71 0.0K
10:16 844.75 845.05 844.72 844.98 0.0K
10:17 845.09 845.39 844.80 845.36 0.0K
10:18 845.44 845.68 845.21 845.21 0.0K
10:19 845.29 845.50 844.71 845.39 0.0K
10:20 845.32 845.62 844.99 845.13 0.0K
10:21 845.13 845.50 844.38 844.38 0.0K
10:22 844.49 844.49 842.86 843.10 0.0K
10:23 843.25 845.57 843.25 845.13 0.0K
10:24 845.17 845.43 844.91 844.93 0.0K
10:25 844.92 844.99 844.40 844.59 0.0K
10:26 844.38 844.46 843.93 843.98 0.0K
10:27 844.05 844.05 843.25 843.34 0.0K
10:28 843.43 843.43 842.59 842.90 0.0K
10:29 842.92 844.21 842.92 844.08 0.0K
10:30 844.20 844.36 843.80 844.36 0.0K
10:31 844.49 846.19 844.49 846.10 0.0K
10:32 845.98 846.94 845.96 846.91 0.0K
10:33 846.72 847.81 846.54 846.62 0.0K
10:34 846.61 847.36 846.58 847.12 0.0K
10:35 847.09 847.09 846.83 847.00 0.0K
10:36 847.04 847.04 846.39 846.48 0.0K
10:37 846.47 846.47 845.58 845.66 0.0K
10:38 845.63 845.76 845.13 845.30 0.0K
10:39 845.22 845.22 844.54 844.63 0.0K
10:40 844.51 844.51 843.17 843.42 0.0K
10:41 843.45 843.47 842.92 843.04 0.0K
10:42 843.08 843.38 842.89 843.34 0.0K
10:43 843.19 843.19 842.84 842.94 0.0K
10:44 842.94 842.94 841.97 842.29 0.0K
10:45 842.18 842.41 841.81 842.41 0.0K
10:46 842.49 843.86 842.49 843.86 0.0K
10:47 843.63 844.33 843.62 843.92 0.0K
10:48 843.71 843.71 842.42 842.57 0.0K
10:49 842.52 842.52 841.13 841.22 0.0K
10:50 841.19 841.45 840.10 840.13 0.0K
10:51 840.07 840.07 839.37 839.45 0.0K
10:52 839.50 839.51 838.32 838.32 0.0K
10:53 838.28 838.48 838.04 838.30 0.0K
10:54 838.23 838.37 837.70 838.37 0.0K
10:55 838.42 838.91 838.30 838.34 0.0K
10:56 838.52 838.52 837.33 837.33 0.0K
10:57 837.44 837.90 837.44 837.65 0.0K
10:58 837.76 838.20 837.74 837.78 0.0K
10:59 837.74 837.74 836.39 836.49 0.0K
11:00 836.34 837.26 836.34 837.20 0.0K
11:01 837.15 837.48 836.77 837.48 0.0K
11:02 837.47 837.68 836.88 836.91 0.0K
11:03 836.90 837.50 836.82 837.50 0.0K
11:04 837.53 838.57 837.53 838.57 0.0K
11:05 838.58 839.68 838.45 839.63 0.0K
11:06 839.78 841.33 839.62 841.18 0.0K
11:07 841.02 841.02 840.11 840.28 0.0K
11:08 840.63 841.05 840.43 840.57 0.0K
11:09 840.60 840.61 840.31 840.55 0.0K
11:10 840.50 840.86 840.42 840.77 0.0K
11:11 840.82 841.32 840.71 841.21 0.0K
11:12 841.28 841.34 840.82 840.82 0.0K
11:13 840.77 840.78 839.91 839.93 0.0K
11:14 840.08 840.65 840.08 840.49 0.0K
11:15 840.50 841.80 840.50 841.80 0.0K
11:16 842.02 842.28 841.85 841.86 0.0K
11:17 841.77 841.96 841.73 841.96 0.0K
11:18 841.98 842.02 841.45 841.83 0.0K
11:19 841.87 842.23 841.86 842.13 0.0K
11:20 842.17 842.21 841.97 842.21 0.0K
11:21 842.37 842.93 842.34 842.50 0.0K
11:22 842.50 842.51 842.13 842.26 0.0K
11:23 842.07 842.29 841.47 842.04 0.0K
11:24 842.19 842.83 842.19 842.76 0.0K
11:25 842.60 842.60 842.11 842.48 0.0K
11:26 842.30 842.35 842.06 842.12 0.0K
11:27 842.16 842.62 842.16 842.44 0.0K
11:28 842.52 842.55 842.19 842.19 0.0K
11:29 842.19 842.28 842.04 842.07 0.0K
11:30 841.93 841.97 841.48 841.97 0.0K
11:31 842.26 842.47 842.18 842.20 0.0K
11:32 842.28 842.28 841.53 841.59 0.0K
11:33 841.49 841.49 840.83 840.93 0.0K
11:34 840.97 841.17 840.96 841.07 0.0K
11:35 841.06 841.17 840.18 840.18 0.0K
11:36 840.09 840.62 840.09 840.62 0.0K
11:37 840.65 841.11 840.65 840.90 0.0K
11:38 840.88 840.92 840.68 840.69 0.0K
11:39 840.72 840.72 839.65 839.68 0.0K
11:40 839.67 839.71 839.57 839.57 0.0K
11:41 839.54 839.58 838.99 839.01 0.0K
11:42 838.99 839.03 838.83 838.95 0.0K
11:43 838.90 839.12 838.90 839.04 0.0K
11:44 839.09 839.09 838.77 838.85 0.0K
11:45 838.99 839.42 838.99 839.42 0.0K
11:46 839.40 839.60 839.40 839.58 0.0K
11:47 839.57 842.06 839.57 841.42 0.0K
11:48 841.35 841.93 841.23 841.93 0.0K
11:49 841.92 842.06 841.26 841.31 0.0K
11:50 841.34 841.46 840.97 841.46 0.0K
11:51 841.45 841.82 841.36 841.74 0.0K
11:52 841.73 841.75 841.33 841.36 0.0K
11:53 841.47 841.57 840.89 840.89 0.0K
11:54 840.84 840.84 840.28 840.36 0.0K
11:55 840.37 840.39 839.96 839.98 0.0K
11:56 839.99 839.99 839.26 839.26 0.0K
11:57 839.26 839.26 839.15 839.17 0.0K
11:58 839.13 839.15 839.03 839.03 0.0K
11:59 838.99 839.41 838.95 839.36 0.0K
12:00 839.31 839.36 838.93 839.25 0.0K
12:01 839.22 839.22 838.72 838.81 0.0K
12:02 838.86 839.54 838.86 839.54 0.0K
12:03 839.53 840.09 839.47 839.84 0.0K
12:04 839.86 839.86 839.53 839.56 0.0K
12:05 839.57 839.90 839.30 839.89 0.0K
12:06 839.89 840.13 839.83 839.83 0.0K
12:07 839.81 840.04 839.62 840.02 0.0K
12:08 840.03 840.19 840.03 840.14 0.0K
12:09 840.17 840.65 840.17 840.41 0.0K
12:10 840.43 841.02 840.32 841.02 0.0K
12:11 841.04 841.31 841.04 841.28 0.0K
12:12 841.22 841.70 841.22 841.67 0.0K
12:13 841.83 842.43 841.83 842.29 0.0K
12:14 842.36 843.16 842.36 843.15 0.0K
12:15 843.11 843.24 842.98 842.98 0.0K
12:16 843.00 843.00 842.59 842.83 0.0K
12:17 842.83 842.95 842.77 842.77 0.0K
12:18 842.80 843.09 842.73 842.97 0.0K
12:19 842.92 843.07 842.85 843.07 0.0K
12:20 843.04 843.04 842.57 842.73 0.0K
12:21 842.72 842.88 842.62 842.66 0.0K
12:22 842.73 843.15 842.73 843.13 0.0K
12:23 843.12 843.12 842.45 842.56 0.0K
12:24 842.59 842.65 842.52 842.55 0.0K
12:25 842.56 842.62 842.49 842.57 0.0K
12:26 842.78 843.01 842.68 842.99 0.0K
12:27 842.98 843.22 842.93 843.15 0.0K
12:28 843.13 843.25 842.44 842.44 0.0K
12:29 842.37 842.45 842.13 842.16 0.0K
12:30 842.00 842.03 841.85 841.99 0.0K
12:31 841.99 842.12 841.99 842.10 0.0K
12:32 842.11 842.32 842.05 842.32 0.0K
12:33 842.37 842.72 842.31 842.65 0.0K
12:34 842.62 842.99 842.48 842.99 0.0K
12:35 843.02 843.79 842.98 843.79 0.0K
12:36 843.80 843.80 843.47 843.49 0.0K
12:37 843.49 843.51 843.13 843.20 0.0K
12:38 843.21 843.25 843.04 843.25 0.0K
12:39 843.27 843.55 843.27 843.48 0.0K
12:40 843.47 843.49 843.12 843.13 0.0K
12:41 843.12 843.26 843.03 843.23 0.0K
12:42 843.22 843.44 843.06 843.06 0.0K
12:43 843.04 843.21 842.95 843.06 0.0K
12:44 843.03 843.15 842.71 843.06 0.0K
12:45 843.05 843.26 842.85 842.85 0.0K
12:46 842.84 843.01 842.73 843.01 0.0K
12:47 843.01 843.30 842.92 843.15 0.0K
12:48 843.16 843.41 843.06 843.35 0.0K
12:49 843.34 843.79 843.34 843.79 0.0K
12:50 843.82 844.41 843.82 844.39 0.0K
12:51 844.42 844.52 843.97 844.01 0.0K
12:52 843.70 843.70 843.26 843.34 0.0K
12:53 843.32 843.57 843.13 843.57 0.0K
12:54 843.56 844.12 843.56 844.12 0.0K
12:55 844.16 844.34 844.00 844.25 0.0K
12:56 844.28 844.54 844.14 844.50 0.0K
12:57 844.53 844.64 844.49 844.60 0.0K
12:58 844.58 844.59 844.10 844.13 0.0K
12:59 844.13 844.13 843.52 843.56 0.0K
13:00 843.61 843.89 843.45 843.89 0.0K
13:01 843.89 843.90 843.63 843.87 0.0K
13:02 844.19 847.97 844.19 847.36 0.0K
13:03 847.14 847.14 846.19 846.50 0.0K
13:04 846.60 848.42 846.60 848.42 0.0K
13:05 848.45 848.45 847.76 847.76 0.0K
13:06 847.76 847.76 846.83 846.83 0.0K
13:07 846.79 846.85 846.20 846.24 0.0K
13:08 845.91 845.95 845.00 845.00 0.0K
13:09 844.97 845.02 844.67 844.68 0.0K
13:10 844.71 844.74 844.11 844.11 0.0K
13:11 844.13 844.35 844.12 844.27 0.0K
13:12 844.24 844.53 844.24 844.53 0.0K
13:13 844.58 844.94 844.55 844.81 0.0K
13:14 844.76 845.11 844.50 845.11 0.0K
13:15 845.31 845.66 845.21 845.66 0.0K
13:16 845.59 846.55 845.59 846.47 0.0K
13:17 846.44 846.44 846.09 846.17 0.0K
13:18 846.13 846.17 842.43 842.75 0.0K
13:19 842.70 853.66 842.43 852.96 0.0K
13:20 852.98 858.12 851.70 857.87 0.0K
13:21 857.96 862.35 857.96 860.41 0.0K
13:22 860.33 861.38 859.54 861.31 0.0K
13:23 863.13 864.20 863.09 864.20 0.0K
13:24 864.15 865.44 864.15 864.85 0.0K
13:25 864.70 868.83 864.70 867.83 0.0K
13:26 868.07 870.44 868.07 870.44 0.0K
13:27 870.83 874.12 870.83 874.08 0.0K
13:28 873.52 873.52 868.53 868.53 0.0K
13:29 868.51 868.90 867.25 867.43 0.0K
13:30 867.55 867.89 866.89 867.89 0.0K
13:31 868.13 869.99 868.13 869.99 0.0K
13:32 870.20 872.05 869.92 872.04 0.0K
13:33 872.05 872.05 871.35 871.60 0.0K
13:34 871.74 873.97 871.74 873.95 0.0K
13:35 874.14 876.37 874.14 875.63 0.0K
13:36 875.72 875.84 874.51 874.54 0.0K
13:37 874.46 876.07 874.40 875.78 0.0K
13:38 875.73 875.92 874.25 874.25 0.0K
13:39 874.12 874.31 871.25 871.25 0.0K
13:40 871.21 871.30 869.00 870.15 0.0K
13:41 869.97 871.28 869.97 871.28 0.0K
13:42 871.29 871.33 870.18 870.95 0.0K
13:43 871.01 871.01 870.00 870.12 0.0K
13:44 869.94 869.98 868.96 869.91 0.0K
13:45 870.01 870.74 869.75 870.31 0.0K
13:46 870.18 873.84 870.18 873.77 0.0K
13:47 873.72 873.72 872.91 873.24 0.0K
13:48 873.75 874.57 873.71 874.51 0.0K
13:49 874.51 875.33 873.91 873.91 0.0K
13:50 873.75 873.95 872.29 872.91 0.0K
13:51 872.81 872.90 871.83 872.70 0.0K
13:52 873.08 874.17 872.92 873.36 0.0K
13:53 873.18 873.60 872.74 872.74 0.0K
13:54 872.84 873.53 872.23 873.53 0.0K
13:55 873.46 873.46 872.51 872.58 0.0K
13:56 872.58 873.95 872.58 873.54 0.0K
13:57 873.65 876.73 873.65 876.73 0.0K
13:58 876.89 878.11 876.80 877.95 0.0K
13:59 877.98 877.98 876.97 877.49 0.0K
14:00 877.27 879.74 877.27 879.35 0.0K
14:01 879.41 880.72 879.37 880.11 0.0K
14:02 880.13 880.90 879.22 880.54 0.0K
14:03 880.59 880.59 878.59 880.22 0.0K
14:04 880.04 880.82 879.78 879.96 0.0K
14:05 880.01 880.16 878.84 878.84 0.0K
14:06 879.01 879.04 877.09 877.09 0.0K
14:07 876.97 877.05 875.53 875.53 0.0K
14:08 875.33 875.33 874.27 874.87 0.0K
14:09 874.83 876.72 874.62 876.55 0.0K
14:10 876.46 876.81 876.00 876.81 0.0K
14:11 876.77 878.61 876.77 878.61 0.0K
14:12 878.65 879.51 878.48 879.09 0.0K
14:13 878.99 879.28 878.28 878.28 0.0K
14:14 878.26 878.44 877.88 877.96 0.0K
14:15 877.97 877.97 876.80 877.17 0.0K
14:16 877.19 878.69 877.19 878.69 0.0K
14:17 878.73 878.91 878.42 878.73 0.0K
14:18 878.79 880.80 878.55 880.80 0.0K
14:19 881.14 881.15 878.92 879.23 0.0K
14:20 879.19 879.50 878.61 878.83 0.0K
14:21 878.85 879.08 878.68 878.85 0.0K
14:22 878.72 879.80 878.38 879.80 0.0K
14:23 879.81 880.81 879.78 880.81 0.0K
14:24 880.84 882.04 880.84 881.57 0.0K
14:25 881.61 882.81 881.54 882.66 0.0K
14:26 882.29 882.40 881.61 882.07 0.0K
14:27 882.14 883.90 882.14 883.52 0.0K
14:28 883.81 884.80 883.81 884.18 0.0K
14:29 884.34 884.39 883.62 884.11 0.0K
14:30 884.13 885.97 884.04 885.55 0.0K
14:31 885.66 885.98 885.15 885.54 0.0K
14:32 885.50 886.07 885.43 886.07 0.0K
14:33 886.11 886.11 884.18 884.18 0.0K
14:34 883.99 883.99 882.15 882.78 0.0K
14:35 883.29 884.59 883.29 884.48 0.0K
14:36 884.48 884.73 883.89 883.97 0.0K
14:37 883.99 884.23 883.66 884.20 0.0K
14:38 884.24 884.24 883.33 883.69 0.0K
14:39 883.70 884.70 883.59 884.39 0.0K
14:40 884.33 884.44 883.87 884.40 0.0K
14:41 884.39 884.39 883.97 884.36 0.0K
14:42 884.52 884.52 882.18 882.18 0.0K
14:43 881.64 881.91 881.29 881.74 0.0K
14:44 881.81 881.84 880.16 880.16 0.0K
14:45 880.29 880.66 878.33 878.34 0.0K
14:46 877.68 879.13 877.53 879.13 0.0K
14:47 879.31 879.86 879.06 879.58 0.0K
14:48 879.50 880.66 879.30 880.66 0.0K
14:49 880.66 880.72 880.26 880.38 0.0K
14:50 880.32 880.51 879.60 880.44 0.0K
14:51 880.50 881.19 880.50 880.99 0.0K
14:52 880.85 881.60 880.85 881.15 0.0K
14:53 881.15 881.27 878.91 878.92 0.0K
14:54 878.90 878.97 878.37 878.87 0.0K
14:55 878.72 878.73 878.32 878.32 0.0K
14:56 878.28 878.28 877.47 877.47 0.0K
14:57 877.52 877.99 877.52 877.75 0.0K
14:58 877.78 878.44 877.57 877.57 0.0K
14:59 877.52 877.52 876.43 876.70 0.0K
15:00 876.40 876.40 874.80 875.02 0.0K
15:01 875.23 876.18 875.23 876.12 0.0K
15:02 876.14 877.70 876.14 877.62 0.0K
15:03 877.73 879.02 877.61 878.70 0.0K
15:04 878.61 879.56 878.61 879.56 0.0K
15:05 879.67 880.62 879.67 880.42 0.0K
15:06 880.29 880.37 879.35 879.35 0.0K
15:07 879.39 880.05 879.18 880.02 0.0K
15:08 879.86 880.04 879.58 879.59 0.0K
15:09 879.73 880.30 879.47 880.30 0.0K
15:10 880.36 881.53 880.36 881.26 0.0K
15:11 881.26 881.84 881.15 881.61 0.0K
15:12 881.60 881.60 880.65 881.10 0.0K
15:13 881.05 881.65 881.05 881.40 0.0K
15:14 881.42 882.56 881.21 882.41 0.0K
15:15 882.44 882.61 882.15 882.43 0.0K
15:16 882.40 882.40 882.07 882.16 0.0K
15:17 882.09 882.28 881.38 881.79 0.0K
15:18 881.80 881.97 881.34 881.51 0.0K
15:19 881.83 882.93 881.80 882.80 0.0K
15:20 882.82 884.38 882.82 884.38 0.0K
15:21 884.38 885.86 884.38 885.44 0.0K
15:22 885.58 885.58 884.36 884.63 0.0K
15:23 884.74 884.85 884.46 884.55 0.0K
15:24 884.54 884.60 884.19 884.19 0.0K
15:25 884.18 885.04 883.80 885.04 0.0K
15:26 885.37 885.50 884.44 884.53 0.0K
15:27 884.58 884.58 883.48 884.34 0.0K
15:28 884.30 884.65 883.86 883.86 0.0K
15:29 883.79 884.30 883.79 884.10 0.0K
15:30 884.11 884.62 884.11 884.62 0.0K
15:31 884.87 886.53 884.87 886.03 0.0K
15:32 886.15 886.69 886.06 886.66 0.0K
15:33 886.72 886.75 885.55 885.55 0.0K
15:34 885.57 885.57 884.74 885.25 0.0K
15:35 885.61 885.61 884.76 884.94 0.0K
15:36 884.86 884.91 883.98 883.98 0.0K
15:37 883.80 883.87 882.90 882.95 0.0K
15:38 882.95 882.95 882.25 882.93 0.0K
15:39 883.03 884.20 883.03 884.04 0.0K
15:40 883.98 884.43 883.96 884.12 0.0K
15:41 884.04 884.67 883.99 884.35 0.0K
15:42 884.34 884.36 883.96 884.04 0.0K
15:43 884.16 884.79 884.16 884.79 0.0K
15:44 884.73 884.88 884.41 884.83 0.0K
15:45 884.72 884.76 884.29 884.40 0.0K
15:46 884.43 884.50 883.60 883.60 0.0K
15:47 883.48 884.21 882.99 884.21 0.0K
15:48 884.32 884.77 884.32 884.57 0.0K
15:49 884.44 884.84 884.44 884.80 0.0K
15:50 885.20 886.81 885.20 886.81 0.0K
15:51 886.86 886.86 886.32 886.60 0.0K
15:52 886.66 887.48 886.66 887.19 0.0K
15:53 887.21 887.31 886.37 886.68 0.0K
15:54 886.64 886.79 885.65 885.65 0.0K
15:55 886.38 886.87 885.89 885.89 0.0K
15:56 885.89 885.89 883.98 884.07 0.0K
15:57 884.12 884.90 884.12 884.78 0.0K
15:58 884.64 885.10 884.44 884.48 0.0K
15:59 884.62 885.80 884.46 885.80 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible