NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ États-Unis →
1,252.69
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 929.42 929.57 929.42 929.57 0.0K
09:30 929.50 945.87 929.50 944.92 0.0K
09:31 944.88 945.18 944.53 944.53 0.0K
09:32 944.52 944.52 943.23 943.26 0.0K
09:33 943.33 944.61 942.92 944.39 0.0K
09:34 944.39 945.05 944.20 945.05 0.0K
09:35 945.06 945.26 944.82 944.95 0.0K
09:36 944.87 944.98 943.98 943.98 0.0K
09:37 943.93 948.01 943.72 948.01 0.0K
09:38 948.28 949.65 948.28 949.25 0.0K
09:39 949.40 949.40 947.71 947.82 0.0K
09:40 947.77 949.11 947.72 949.11 0.0K
09:41 949.06 950.31 949.06 950.22 0.0K
09:42 950.35 950.49 949.40 949.40 0.0K
09:43 949.36 949.80 949.18 949.63 0.0K
09:44 949.65 950.45 949.65 949.73 0.0K
09:45 949.73 949.89 949.26 949.59 0.0K
09:46 949.48 949.89 949.12 949.40 0.0K
09:47 949.09 949.77 948.94 949.35 0.0K
09:48 949.52 949.85 949.33 949.33 0.0K
09:49 949.65 950.12 949.57 949.78 0.0K
09:50 949.78 949.78 948.92 948.92 0.0K
09:51 948.86 949.50 948.73 949.44 0.0K
09:52 949.45 949.46 947.13 947.29 0.0K
09:53 947.37 947.59 947.12 947.58 0.0K
09:54 947.72 948.19 947.72 948.04 0.0K
09:55 948.15 948.17 947.25 947.26 0.0K
09:56 947.33 947.61 946.95 947.61 0.0K
09:57 947.53 948.05 947.46 947.96 0.0K
09:58 948.06 948.11 947.24 947.28 0.0K
09:59 947.46 947.61 947.32 947.61 0.0K
10:00 948.28 948.51 946.83 947.83 0.0K
10:01 947.83 947.97 947.02 947.03 0.0K
10:02 947.06 947.38 946.69 947.38 0.0K
10:03 947.41 947.45 946.97 947.10 0.0K
10:04 947.13 948.24 946.98 948.24 0.0K
10:05 948.24 948.47 947.87 948.01 0.0K
10:06 948.02 948.51 947.83 948.00 0.0K
10:07 948.20 948.81 947.78 947.85 0.0K
10:08 947.96 948.33 947.71 948.08 0.0K
10:09 948.26 948.33 947.87 947.95 0.0K
10:10 947.85 948.09 947.39 947.47 0.0K
10:11 947.47 947.91 947.47 947.90 0.0K
10:12 947.94 948.53 947.81 948.51 0.0K
10:13 948.60 948.60 948.05 948.20 0.0K
10:14 948.14 948.14 947.39 947.86 0.0K
10:15 947.90 947.99 946.89 946.89 0.0K
10:16 946.87 946.89 945.12 945.15 0.0K
10:17 945.25 945.41 944.94 945.17 0.0K
10:18 945.15 945.46 945.03 945.46 0.0K
10:19 945.59 946.21 945.52 946.14 0.0K
10:20 946.22 946.22 945.06 945.19 0.0K
10:21 945.31 945.31 944.41 944.41 0.0K
10:22 944.49 945.82 944.40 945.72 0.0K
10:23 945.68 946.13 945.41 946.10 0.0K
10:24 946.59 946.64 946.23 946.47 0.0K
10:25 946.45 946.99 946.29 946.95 0.0K
10:26 947.02 948.01 947.02 947.92 0.0K
10:27 947.90 948.09 947.78 947.90 0.0K
10:28 947.79 948.47 947.76 948.45 0.0K
10:29 948.54 948.54 948.27 948.32 0.0K
10:30 948.27 948.55 948.18 948.30 0.0K
10:31 948.35 948.39 948.01 948.14 0.0K
10:32 948.20 948.51 948.06 948.47 0.0K
10:33 948.49 949.11 948.42 949.11 0.0K
10:34 949.18 949.31 949.07 949.22 0.0K
10:35 949.17 949.63 949.17 949.63 0.0K
10:36 949.58 949.80 949.45 949.73 0.0K
10:37 949.80 949.84 949.35 949.55 0.0K
10:38 949.56 949.69 949.22 949.43 0.0K
10:39 949.43 949.43 948.83 949.14 0.0K
10:40 949.09 949.56 948.87 949.54 0.0K
10:41 949.52 949.52 949.02 949.02 0.0K
10:42 949.01 949.01 948.43 948.92 0.0K
10:43 948.92 949.38 948.89 949.36 0.0K
10:44 949.36 949.63 949.27 949.59 0.0K
10:45 949.59 949.59 949.33 949.47 0.0K
10:46 949.46 949.47 949.15 949.47 0.0K
10:47 949.48 950.16 949.46 950.16 0.0K
10:48 950.12 950.12 949.63 949.65 0.0K
10:49 949.60 949.73 949.50 949.55 0.0K
10:50 949.49 949.49 948.92 948.98 0.0K
10:51 948.94 948.96 948.62 948.67 0.0K
10:52 948.73 948.87 948.65 948.65 0.0K
10:53 948.67 948.67 948.10 948.10 0.0K
10:54 947.91 948.30 947.91 947.97 0.0K
10:55 947.87 948.12 947.74 947.96 0.0K
10:56 947.94 947.97 947.47 947.54 0.0K
10:57 947.53 947.73 947.32 947.32 0.0K
10:58 947.42 947.45 947.25 947.25 0.0K
10:59 947.28 947.28 946.97 947.07 0.0K
11:00 947.15 947.22 945.25 945.76 0.0K
11:01 945.83 946.81 945.44 946.81 0.0K
11:02 946.65 947.05 945.85 945.88 0.0K
11:03 945.78 946.39 945.78 946.36 0.0K
11:04 946.35 946.73 946.34 946.57 0.0K
11:05 946.68 947.00 946.51 946.95 0.0K
11:06 946.90 947.49 946.84 947.48 0.0K
11:07 947.50 947.86 947.50 947.86 0.0K
11:08 947.86 948.17 947.71 948.01 0.0K
11:09 948.04 948.05 947.50 947.52 0.0K
11:10 947.44 947.44 946.94 947.07 0.0K
11:11 947.03 947.38 946.74 947.38 0.0K
11:12 947.37 947.52 947.21 947.24 0.0K
11:13 947.24 947.24 946.87 947.02 0.0K
11:14 947.07 947.25 946.99 947.12 0.0K
11:15 947.07 947.08 946.35 946.35 0.0K
11:16 946.40 946.44 945.66 945.66 0.0K
11:17 945.68 945.86 945.56 945.71 0.0K
11:18 945.74 945.93 945.60 945.93 0.0K
11:19 945.86 945.89 945.21 945.21 0.0K
11:20 945.18 945.20 944.76 944.87 0.0K
11:21 944.86 945.01 944.51 945.01 0.0K
11:22 944.96 945.52 944.96 945.52 0.0K
11:23 945.57 945.57 943.55 944.31 0.0K
11:24 944.37 944.92 944.15 944.71 0.0K
11:25 944.82 944.85 944.47 944.75 0.0K
11:26 944.72 944.72 943.69 943.70 0.0K
11:27 943.73 943.73 942.74 943.02 0.0K
11:28 943.04 943.05 942.85 942.86 0.0K
11:29 942.87 943.38 942.87 943.29 0.0K
11:30 943.30 943.58 943.20 943.26 0.0K
11:31 943.19 943.19 942.67 942.79 0.0K
11:32 942.70 942.70 941.81 941.81 0.0K
11:33 941.72 941.93 941.54 941.88 0.0K
11:34 942.07 942.47 942.01 942.47 0.0K
11:35 942.67 942.67 942.25 942.56 0.0K
11:36 942.58 942.58 942.30 942.47 0.0K
11:37 942.39 942.54 942.33 942.41 0.0K
11:38 942.42 942.79 942.42 942.79 0.0K
11:39 942.73 942.98 942.69 942.98 0.0K
11:40 943.06 943.14 943.00 943.00 0.0K
11:41 942.92 943.29 942.92 943.29 0.0K
11:42 943.19 943.22 942.79 942.83 0.0K
11:43 942.84 942.87 942.52 942.52 0.0K
11:44 942.53 942.59 942.47 942.47 0.0K
11:45 942.48 942.66 942.27 942.33 0.0K
11:46 942.34 942.34 941.68 941.68 0.0K
11:47 941.67 941.67 941.34 941.35 0.0K
11:48 941.34 941.34 940.46 940.46 0.0K
11:49 940.47 940.66 940.47 940.55 0.0K
11:50 940.50 940.57 940.45 940.54 0.0K
11:51 940.61 940.64 940.45 940.49 0.0K
11:52 940.48 940.53 940.30 940.37 0.0K
11:53 940.38 940.38 939.79 940.00 0.0K
11:54 939.94 940.30 939.94 940.26 0.0K
11:55 940.30 940.60 940.30 940.59 0.0K
11:56 940.73 940.76 940.57 940.66 0.0K
11:57 940.65 940.76 940.58 940.63 0.0K
11:58 940.66 940.72 940.56 940.64 0.0K
11:59 940.62 940.62 940.41 940.52 0.0K
12:00 940.53 940.58 940.31 940.46 0.0K
12:01 940.26 940.37 940.14 940.19 0.0K
12:02 940.17 940.29 939.98 940.23 0.0K
12:03 940.16 940.16 940.00 940.06 0.0K
12:04 940.07 940.17 939.99 940.08 0.0K
12:05 940.05 940.36 940.00 940.23 0.0K
12:06 940.24 940.24 939.49 939.63 0.0K
12:07 939.59 939.75 939.49 939.72 0.0K
12:08 939.70 939.90 939.70 939.76 0.0K
12:09 939.78 939.79 939.57 939.61 0.0K
12:10 939.57 939.60 939.26 939.48 0.0K
12:11 939.49 939.59 939.39 939.41 0.0K
12:12 939.33 939.57 939.21 939.22 0.0K
12:13 939.18 939.35 939.18 939.30 0.0K
12:14 939.33 939.41 939.25 939.34 0.0K
12:15 939.26 939.38 938.84 938.84 0.0K
12:16 938.83 938.93 938.80 938.92 0.0K
12:17 938.89 938.93 938.64 938.64 0.0K
12:18 938.64 938.70 938.08 938.12 0.0K
12:19 938.10 938.10 937.87 937.91 0.0K
12:20 937.87 937.91 937.72 937.89 0.0K
12:21 937.86 937.88 937.74 937.78 0.0K
12:22 937.73 937.80 937.52 937.56 0.0K
12:23 937.56 937.63 937.40 937.56 0.0K
12:24 937.60 937.62 937.48 937.55 0.0K
12:25 937.59 937.63 937.31 937.43 0.0K
12:26 937.41 937.41 937.20 937.22 0.0K
12:27 937.20 937.69 937.17 937.66 0.0K
12:28 937.63 938.10 937.57 938.10 0.0K
12:29 938.15 938.40 938.14 938.40 0.0K
12:30 938.43 938.59 938.41 938.56 0.0K
12:31 938.65 938.87 938.57 938.84 0.0K
12:32 938.82 938.89 938.72 938.89 0.0K
12:33 938.93 939.37 938.91 939.37 0.0K
12:34 939.36 939.36 939.12 939.25 0.0K
12:35 939.19 939.39 939.19 939.28 0.0K
12:36 939.32 939.68 939.32 939.67 0.0K
12:37 939.73 940.03 939.73 940.03 0.0K
12:38 940.06 940.06 939.83 939.89 0.0K
12:39 939.88 939.97 939.83 939.95 0.0K
12:40 939.93 939.93 939.69 939.90 0.0K
12:41 939.88 939.96 939.75 939.75 0.0K
12:42 939.74 939.87 939.71 939.86 0.0K
12:43 939.85 940.09 939.78 939.99 0.0K
12:44 940.01 940.04 939.85 939.85 0.0K
12:45 939.82 939.87 939.68 939.85 0.0K
12:46 939.87 939.91 939.55 939.55 0.0K
12:47 939.59 939.85 939.58 939.70 0.0K
12:48 939.72 939.76 939.27 939.27 0.0K
12:49 939.27 939.28 938.86 939.02 0.0K
12:50 938.98 939.24 938.95 939.08 0.0K
12:51 939.06 939.40 939.06 939.29 0.0K
12:52 939.29 939.54 939.24 939.48 0.0K
12:53 939.48 939.58 939.46 939.47 0.0K
12:54 939.49 939.56 939.47 939.48 0.0K
12:55 939.48 939.83 939.47 939.82 0.0K
12:56 939.87 940.27 939.81 940.24 0.0K
12:57 940.24 940.53 940.19 940.50 0.0K
12:58 940.52 940.64 940.50 940.61 0.0K
12:59 940.58 940.65 940.51 940.63 0.0K
13:00 940.62 940.62 939.44 940.39 0.0K
13:01 940.42 940.66 940.34 940.58 0.0K
13:02 940.69 941.00 940.64 940.67 0.0K
13:03 940.66 941.00 940.66 940.97 0.0K
13:04 940.98 941.18 940.96 941.18 0.0K
13:05 941.18 941.18 941.00 941.09 0.0K
13:06 941.19 941.23 940.98 941.23 0.0K
13:07 941.24 941.36 941.19 941.36 0.0K
13:08 941.34 941.76 941.34 941.64 0.0K
13:09 941.65 941.74 941.63 941.66 0.0K
13:10 941.67 941.70 941.48 941.48 0.0K
13:11 941.50 941.56 941.34 941.37 0.0K
13:12 941.36 941.64 941.35 941.47 0.0K
13:13 941.48 941.49 941.34 941.36 0.0K
13:14 941.39 941.53 941.35 941.53 0.0K
13:15 941.55 941.58 941.27 941.27 0.0K
13:16 941.26 941.31 941.20 941.31 0.0K
13:17 941.30 941.44 941.30 941.40 0.0K
13:18 941.45 941.56 941.41 941.56 0.0K
13:19 941.52 941.66 941.36 941.36 0.0K
13:20 941.42 941.51 941.41 941.41 0.0K
13:21 941.41 941.41 941.24 941.27 0.0K
13:22 941.26 941.27 941.09 941.18 0.0K
13:23 941.18 941.18 940.76 940.76 0.0K
13:24 940.81 941.07 940.77 941.07 0.0K
13:25 941.03 941.13 940.87 941.07 0.0K
13:26 941.09 941.22 940.85 940.89 0.0K
13:27 940.88 941.07 940.85 940.99 0.0K
13:28 940.99 940.99 940.83 940.83 0.0K
13:29 940.78 940.82 940.41 940.42 0.0K
13:30 940.45 940.70 940.45 940.62 0.0K
13:31 940.64 940.77 940.53 940.53 0.0K
13:32 940.53 940.61 940.46 940.48 0.0K
13:33 940.49 940.50 940.14 940.14 0.0K
13:34 940.14 940.15 940.01 940.14 0.0K
13:35 940.14 940.34 939.87 939.87 0.0K
13:36 939.81 939.85 939.57 939.57 0.0K
13:37 939.53 939.53 939.05 939.05 0.0K
13:38 939.02 939.15 939.02 939.10 0.0K
13:39 939.13 939.13 938.63 938.76 0.0K
13:40 938.73 938.97 938.73 938.77 0.0K
13:41 938.81 938.84 938.68 938.76 0.0K
13:42 938.77 938.79 938.59 938.71 0.0K
13:43 938.69 938.87 938.67 938.87 0.0K
13:44 938.87 939.13 938.87 939.08 0.0K
13:45 939.10 939.11 938.97 939.00 0.0K
13:46 939.01 939.18 939.01 939.13 0.0K
13:47 939.17 939.19 939.05 939.14 0.0K
13:48 939.16 939.22 939.07 939.18 0.0K
13:49 939.20 939.30 939.13 939.30 0.0K
13:50 939.28 939.41 939.22 939.27 0.0K
13:51 939.28 939.33 939.05 939.33 0.0K
13:52 939.31 939.46 939.23 939.43 0.0K
13:53 939.44 939.83 939.39 939.82 0.0K
13:54 939.85 940.38 939.85 940.38 0.0K
13:55 940.35 940.43 940.33 940.38 0.0K
13:56 940.41 940.45 940.35 940.45 0.0K
13:57 940.43 940.52 940.37 940.40 0.0K
13:58 940.42 940.47 940.28 940.28 0.0K
13:59 940.31 940.31 940.11 940.25 0.0K
14:00 940.25 940.35 940.13 940.27 0.0K
14:01 940.31 940.31 940.14 940.31 0.0K
14:02 940.29 940.30 939.85 939.85 0.0K
14:03 939.85 939.85 939.42 939.42 0.0K
14:04 939.40 939.60 939.38 939.53 0.0K
14:05 939.53 939.71 939.53 939.65 0.0K
14:06 939.67 939.69 939.54 939.54 0.0K
14:07 939.55 939.58 939.23 939.23 0.0K
14:08 939.26 939.49 939.24 939.49 0.0K
14:09 939.48 939.50 939.38 939.45 0.0K
14:10 939.46 939.54 939.44 939.53 0.0K
14:11 939.60 939.92 939.60 939.81 0.0K
14:12 939.84 939.96 939.81 939.96 0.0K
14:13 940.00 940.26 939.95 940.18 0.0K
14:14 940.20 940.24 939.47 939.72 0.0K
14:15 939.74 940.34 939.68 940.34 0.0K
14:16 940.33 940.37 940.25 940.25 0.0K
14:17 940.26 940.35 940.25 940.26 0.0K
14:18 940.26 940.26 940.04 940.15 0.0K
14:19 940.09 940.39 940.09 940.15 0.0K
14:20 940.09 940.48 940.07 940.48 0.0K
14:21 940.47 940.83 940.47 940.73 0.0K
14:22 940.77 940.77 940.63 940.63 0.0K
14:23 940.62 940.62 939.94 939.95 0.0K
14:24 939.95 939.97 939.71 939.80 0.0K
14:25 939.83 939.83 939.59 939.68 0.0K
14:26 939.67 939.75 939.33 939.38 0.0K
14:27 939.41 939.45 939.34 939.34 0.0K
14:28 939.35 939.36 939.01 939.06 0.0K
14:29 939.06 939.06 938.69 938.75 0.0K
14:30 938.82 939.00 938.82 938.88 0.0K
14:31 938.88 939.22 938.77 939.22 0.0K
14:32 939.23 939.44 939.23 939.41 0.0K
14:33 939.35 939.35 938.87 938.94 0.0K
14:34 938.94 938.97 938.85 938.91 0.0K
14:35 938.92 938.96 938.78 938.86 0.0K
14:36 938.87 938.92 938.82 938.90 0.0K
14:37 938.91 939.07 938.82 938.82 0.0K
14:38 938.85 938.98 938.85 938.93 0.0K
14:39 938.93 939.00 938.87 939.00 0.0K
14:40 938.97 938.97 938.36 938.36 0.0K
14:41 938.33 938.34 938.24 938.33 0.0K
14:42 938.27 938.27 938.09 938.21 0.0K
14:43 938.24 938.24 937.86 937.94 0.0K
14:44 937.95 937.95 937.53 937.57 0.0K
14:45 937.54 937.62 937.41 937.62 0.0K
14:46 937.63 937.64 937.52 937.60 0.0K
14:47 937.62 938.07 937.62 938.06 0.0K
14:48 938.09 938.25 938.07 938.19 0.0K
14:49 938.18 938.18 938.04 938.11 0.0K
14:50 938.10 938.12 937.78 937.81 0.0K
14:51 937.86 937.89 937.59 937.61 0.0K
14:52 937.58 937.70 937.55 937.62 0.0K
14:53 937.65 937.66 937.34 937.35 0.0K
14:54 937.32 937.45 937.27 937.31 0.0K
14:55 937.33 937.67 937.23 937.67 0.0K
14:56 937.64 938.02 937.62 938.02 0.0K
14:57 938.14 938.18 938.02 938.06 0.0K
14:58 938.01 938.31 938.01 938.21 0.0K
14:59 938.22 938.24 937.79 937.87 0.0K
15:00 937.80 938.04 937.66 937.86 0.0K
15:01 937.89 937.96 937.59 937.59 0.0K
15:02 937.60 937.65 937.29 937.30 0.0K
15:03 937.32 937.40 937.20 937.27 0.0K
15:04 937.21 937.23 936.70 936.78 0.0K
15:05 936.76 937.14 936.76 937.05 0.0K
15:06 937.04 937.28 937.04 937.17 0.0K
15:07 937.16 937.16 937.00 937.10 0.0K
15:08 937.12 937.33 937.12 937.19 0.0K
15:09 937.19 937.19 936.98 937.02 0.0K
15:10 937.07 937.34 936.94 937.31 0.0K
15:11 937.29 937.46 937.19 937.45 0.0K
15:12 937.46 937.46 937.30 937.32 0.0K
15:13 937.29 937.30 937.09 937.29 0.0K
15:14 937.17 937.17 936.89 936.89 0.0K
15:15 936.90 937.06 936.62 936.62 0.0K
15:16 936.62 936.70 936.57 936.59 0.0K
15:17 936.69 936.69 936.27 936.53 0.0K
15:18 936.53 936.58 936.38 936.41 0.0K
15:19 936.41 936.41 936.28 936.38 0.0K
15:20 936.40 936.50 936.03 936.08 0.0K
15:21 936.07 936.14 935.91 936.12 0.0K
15:22 936.09 936.09 935.74 935.79 0.0K
15:23 935.78 935.79 935.58 935.60 0.0K
15:24 935.60 935.62 935.45 935.49 0.0K
15:25 935.46 935.49 935.32 935.39 0.0K
15:26 935.43 935.67 935.39 935.67 0.0K
15:27 935.63 935.72 935.44 935.72 0.0K
15:28 935.68 936.00 935.68 935.76 0.0K
15:29 935.73 935.73 935.55 935.67 0.0K
15:30 935.67 935.67 935.52 935.64 0.0K
15:31 935.83 936.29 935.83 936.29 0.0K
15:32 936.28 936.29 935.81 935.81 0.0K
15:33 935.84 935.94 935.69 935.94 0.0K
15:34 935.85 935.85 935.40 935.41 0.0K
15:35 935.37 935.37 934.72 934.83 0.0K
15:36 934.82 934.82 934.25 934.35 0.0K
15:37 934.32 934.53 934.27 934.32 0.0K
15:38 934.28 934.41 934.18 934.18 0.0K
15:39 934.19 934.36 934.04 934.34 0.0K
15:40 934.36 934.57 934.19 934.51 0.0K
15:41 934.49 934.83 934.49 934.78 0.0K
15:42 934.72 934.95 934.57 934.70 0.0K
15:43 934.64 934.66 934.54 934.54 0.0K
15:44 934.53 934.74 934.44 934.74 0.0K
15:45 934.78 935.31 934.77 935.24 0.0K
15:46 935.26 935.33 934.63 934.72 0.0K
15:47 934.69 935.10 934.69 935.05 0.0K
15:48 935.04 935.17 935.01 935.13 0.0K
15:49 935.10 935.33 935.00 935.32 0.0K
15:50 935.81 935.93 935.70 935.80 0.0K
15:51 935.78 935.78 935.28 935.35 0.0K
15:52 935.31 935.60 935.06 935.60 0.0K
15:53 935.69 935.76 935.60 935.71 0.0K
15:54 935.86 936.71 935.83 936.48 0.0K
15:55 935.88 936.18 935.80 936.13 0.0K
15:56 936.15 936.17 935.66 935.68 0.0K
15:57 935.84 935.93 935.60 935.85 0.0K
15:58 935.85 935.91 935.69 935.71 0.0K
15:59 935.64 936.31 935.02 936.31 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible