NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ Estados Unidos →
1,229.55
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 868.34 870.77 865.54 867.16 0.0M
2023-12-28 870.86 872.71 868.38 870.37 0.0M
2023-12-27 864.91 870.67 864.49 868.63 0.0M
2023-12-26 858.98 865.16 858.11 863.58 0.0M
2023-12-25 858.58 860.61 858.40 858.82 0.0M
2023-12-22 855.73 860.50 854.74 858.64 0.0M
2023-12-21 846.54 855.81 843.98 854.76 0.0M
2023-12-20 856.21 858.45 846.44 848.44 0.0M
2023-12-19 845.43 855.64 845.07 855.64 0.0M
2023-12-18 847.16 847.40 842.22 845.20 0.0M
2023-12-15 850.41 851.92 845.54 847.65 0.0M
2023-12-14 829.50 851.82 829.08 850.15 0.0M
2023-12-13 818.79 828.31 813.86 824.67 0.0M
2023-12-12 823.39 826.86 816.21 819.25 0.0M
2023-12-11 815.62 822.98 815.48 822.12 0.0M
2023-12-08 811.89 820.21 811.12 816.70 0.0M
2023-12-07 805.93 812.34 805.66 811.01 0.0M
2023-12-06 803.24 813.14 802.84 806.60 0.0M
2023-12-05 803.22 805.77 801.19 803.64 0.0M
2023-12-04 807.35 807.37 800.44 803.24 0.0M
2023-12-01 798.38 807.96 796.14 805.86 0.0M
2023-11-30 796.32 800.08 794.76 800.08 0.0M
2023-11-29 791.59 800.88 791.44 796.23 0.0M
2023-11-28 791.35 796.30 789.80 790.66 0.0M
2023-11-27 790.85 791.59 787.69 789.62 0.0M
2023-11-24 788.84 792.83 788.59 791.57 0.0M
2023-11-23 791.49 791.96 788.41 789.36 0.0M
2023-11-22 789.16 793.74 788.45 790.33 0.0M
2023-11-21 791.47 793.26 787.84 789.66 0.0M
2023-11-20 787.67 790.84 783.73 789.82 0.0M
2023-11-17 779.86 786.78 779.17 785.88 0.0M
2023-11-16 778.94 785.11 777.41 780.58 0.0M
2023-11-15 779.51 786.03 778.94 779.90 0.0M
2023-11-14 751.41 779.56 751.09 776.38 0.0M
2023-11-13 748.43 751.03 745.71 749.88 0.0M
2023-11-10 742.12 748.80 737.78 748.08 0.0M
2023-11-09 737.77 751.20 737.42 745.09 0.0M
2023-11-08 738.86 741.57 734.92 738.34 0.0M
2023-11-07 740.21 740.97 736.45 738.85 0.0M
2023-11-06 746.59 748.11 740.16 744.09 0.0M
2023-11-03 734.73 749.35 734.44 742.61 0.0M
2023-11-02 723.48 735.63 723.07 733.38 0.0M
2023-11-01 714.98 720.95 712.49 719.35 0.0M
2023-10-31 708.29 715.50 707.98 714.53 0.0M
2023-10-30 708.93 715.71 707.74 710.60 0.0M
2023-10-27 716.12 718.45 707.24 709.33 0.0M
2023-10-26 711.80 719.27 707.17 713.75 0.0M
2023-10-25 720.85 720.95 713.12 714.36 0.0M
2023-10-24 719.74 725.01 716.93 722.12 0.0M
2023-10-23 718.26 725.02 712.75 718.90 0.0M
2023-10-20 735.71 735.91 717.41 718.84 0.0M
2023-10-19 745.41 746.31 735.77 736.35 0.0M
2023-10-18 770.39 770.95 746.33 747.60 0.0M
2023-10-17 770.56 774.95 763.03 770.93 0.0M
2023-10-16 762.05 771.26 759.26 769.43 0.0M
2023-10-13 777.81 778.81 761.64 762.65 0.0M
2023-10-12 785.66 788.66 775.21 779.05 0.0M
2023-10-11 778.46 784.36 777.15 784.35 0.0M
2023-10-10 765.88 780.74 764.97 776.46 0.0M
2023-10-09 764.20 765.06 758.22 763.86 0.0M
2023-10-06 754.34 767.02 747.36 763.39 0.0M
2023-10-05 758.26 761.10 752.30 754.22 0.0M
2023-10-04 750.77 757.78 748.05 755.69 0.0M
2023-10-03 763.99 764.38 750.37 753.13 0.0M
2023-10-02 777.73 780.72 762.00 765.01 0.0M
2023-09-29 778.19 788.26 776.20 778.30 0.0M
2023-09-28 772.62 781.16 770.49 777.63 0.0M
2023-09-27 771.41 776.48 768.90 773.12 0.0M
2023-09-26 783.92 784.24 771.51 772.68 0.0M
2023-09-25 784.96 785.19 778.68 783.99 0.0M
2023-09-22 789.23 790.08 785.36 786.20 0.0M
2023-09-21 805.50 805.62 789.54 789.90 0.0M
2023-09-20 807.20 816.81 806.80 809.14 0.0M
2023-09-19 810.02 810.80 804.13 807.49 0.0M
2023-09-18 813.04 813.84 808.02 810.39 0.0M
2023-09-15 817.00 820.46 811.36 813.20 0.0M
2023-09-14 808.69 817.13 808.20 817.09 0.0M
2023-09-13 815.25 815.80 804.70 807.46 0.0M
2023-09-12 822.59 823.38 814.77 814.92 0.0M
2023-09-11 818.96 824.83 818.20 822.97 0.0M
2023-09-08 819.76 821.47 816.22 818.94 0.0M
2023-09-07 820.87 822.05 811.30 819.85 0.0M
2023-09-06 824.33 825.87 818.58 820.90 0.0M
2023-09-05 834.49 834.82 824.13 824.14 0.0M
2023-09-04 834.71 838.19 834.31 834.43 0.0M
2023-09-01 833.86 840.21 832.36 835.15 0.0M
2023-08-31 837.33 838.79 834.61 834.72 0.0M
2023-08-30 835.51 840.24 833.82 837.35 0.0M
2023-08-29 823.22 835.66 820.65 833.72 0.0M
2023-08-28 815.75 823.72 815.43 822.14 0.0M
2023-08-25 807.42 816.98 806.49 813.94 0.0M
2023-08-24 819.71 822.92 808.10 809.29 0.0M
2023-08-23 807.63 819.98 807.63 817.84 0.0M
2023-08-22 807.35 812.72 806.42 808.20 0.0M
2023-08-21 802.52 806.82 800.85 805.56 0.0M
2023-08-18 801.79 803.71 794.86 802.55 0.0M
2023-08-17 809.43 810.17 801.24 802.23 0.0M
2023-08-16 817.07 818.81 809.30 810.50 0.0M
2023-08-15 826.49 826.71 816.59 818.37 0.0M
2023-08-14 822.04 826.21 816.81 825.99 0.0M
2023-08-11 828.96 829.20 821.72 824.49 0.0M
2023-08-10 832.51 839.32 825.73 829.31 0.0M
2023-08-09 835.37 839.67 832.24 833.18 0.0M
2023-08-08 840.09 840.46 828.71 834.16 0.0M
2023-08-07 839.80 840.90 834.78 840.63 0.0M
2023-08-04 842.06 847.91 839.14 840.76 0.0M
2023-08-03 850.69 850.82 840.56 841.68 0.0M
2023-08-02 873.36 873.72 850.70 851.23 0.0M
2023-08-01 871.80 876.19 866.99 874.32 0.0M
2023-07-31 869.87 874.79 869.20 873.08 0.0M
2023-07-28 873.05 873.40 867.08 869.97 0.0M
2023-07-27 876.80 882.60 871.71 873.49 0.0M
2023-07-26 887.19 887.59 872.68 876.71 0.0M
2023-07-25 886.22 888.20 882.85 886.40 0.0M
2023-07-24 885.00 889.55 884.18 886.34 0.0M
2023-07-21 881.74 887.39 881.43 883.80 0.0M
2023-07-20 889.06 891.90 881.14 882.20 0.0M
2023-07-19 889.52 892.93 886.26 888.24 0.0M
2023-07-18 888.34 890.72 886.16 890.68 0.0M
2023-07-17 882.57 889.26 879.05 887.43 0.0M
2023-07-14 887.61 887.81 881.74 883.75 0.0M
2023-07-13 880.75 887.70 877.85 886.06 0.0M
2023-07-12 864.46 881.87 864.18 878.21 0.0M
2023-07-11 861.07 864.60 860.40 862.83 0.0M
2023-07-10 850.23 859.85 848.50 858.87 0.0M
2023-07-07 847.32 856.88 843.66 850.82 0.0M
2023-07-06 857.27 858.22 843.24 847.25 0.0M
2023-07-05 866.15 866.69 857.13 858.59 0.0M
2023-07-04 868.21 868.87 866.74 867.19 0.0M
2023-07-03 869.05 870.72 866.78 868.31 0.0M
2023-06-30 851.06 869.09 851.03 867.21 0.0M
2023-06-29 851.26 852.28 847.73 851.69 0.0M
2023-06-28 851.85 855.56 850.49 850.97 0.0M
2023-06-27 840.61 853.63 840.47 852.30 0.0M
2023-06-26 838.00 845.90 835.43 840.42 0.0M
2023-06-23 845.03 845.07 834.06 837.03 0.0M
2023-06-22 853.46 853.69 843.32 846.40 0.0M
2023-06-21 854.18 855.51 850.11 852.33 0.0M
2023-06-20 859.43 860.68 848.49 854.19 0.0M
2023-06-19 863.48 863.68 859.32 860.40 0.0M
2023-06-16 866.37 871.96 863.33 864.03 0.0M
2023-06-15 857.11 868.45 855.67 865.26 0.0M
2023-06-14 858.10 861.78 853.88 859.17 0.0M
2023-06-13 848.61 858.46 848.56 858.43 0.0M
2023-06-12 839.66 848.35 839.62 847.18 0.0M
2023-06-09 839.24 843.87 837.39 840.20 0.0M
2023-06-08 834.79 840.07 834.06 838.45 0.0M
2023-06-07 830.86 838.03 829.13 835.38 0.0M
2023-06-06 827.25 832.61 823.56 829.76 0.0M
2023-06-05 829.94 830.53 824.76 826.61 0.0M
2023-06-02 819.12 831.11 818.35 830.64 0.0M
2023-06-01 809.61 819.47 807.05 816.93 0.0M
2023-05-31 823.04 823.16 806.74 808.59 0.0M
2023-05-30 817.37 829.28 816.14 823.91 0.0M
2023-05-29 816.83 818.16 815.83 816.31 0.0M
2023-05-26 805.97 818.56 805.02 816.01 0.0M
2023-05-25 791.55 805.86 790.82 805.81 0.0M
2023-05-24 804.38 805.13 790.34 793.19 0.0M
2023-05-23 814.39 814.57 803.56 804.68 0.0M
2023-05-22 813.77 816.36 810.74 813.44 0.0M
2023-05-19 808.41 817.47 808.11 812.13 0.0M
2023-05-18 806.04 809.13 801.09 808.20 0.0M
2023-05-17 798.86 806.36 796.78 805.11 0.0M
2023-05-16 808.14 810.21 797.98 798.38 0.0M
2023-05-15 802.42 809.96 802.31 807.50 0.0M
2023-05-12 800.67 808.69 798.64 802.59 0.0M
2023-05-11 804.27 804.83 796.94 800.78 0.0M
2023-05-10 802.88 807.81 799.20 804.03 0.0M
2023-05-09 805.39 806.92 798.16 802.33 0.0M
2023-05-08 806.67 809.81 803.88 806.81 0.0M
2023-05-05 791.92 807.47 791.16 805.34 0.0M
2023-05-04 796.96 797.12 787.86 790.55 0.0M
2023-05-03 794.74 801.29 794.46 795.12 0.0M
2023-05-02 798.01 799.91 787.95 794.21 0.0M
2023-05-01 798.46 801.27 796.94 797.73 0.0M
2023-04-28 795.75 799.17 791.41 799.16 0.0M
2023-04-27 784.41 797.08 782.46 796.15 0.0M
2023-04-26 803.94 804.60 782.62 784.21 0.0M
2023-04-25 804.85 809.88 803.44 803.94 0.0M
2023-04-24 803.73 806.29 802.75 805.17 0.0M
2023-04-21 803.21 804.75 799.32 803.50 0.0M
2023-04-20 805.69 806.73 800.78 804.24 0.0M
2023-04-19 807.90 808.34 803.59 806.32 0.0M
2023-04-18 806.06 811.57 805.60 808.20 0.0M
2023-04-17 799.55 806.29 799.27 805.00 0.0M
2023-04-14 802.46 807.18 796.60 800.68 0.0M
2023-04-13 795.41 803.56 793.50 801.79 0.0M
2023-04-12 789.95 800.47 789.52 794.69 0.0M
2023-04-11 783.25 791.47 783.05 789.78 0.0M
2023-04-10 779.23 781.97 774.41 781.14 0.0M
2023-04-07 779.25 779.49 777.86 779.17 0.0M
2023-04-06 779.73 780.96 774.69 779.46 0.0M
2023-04-05 793.48 794.87 778.07 781.52 0.0M
2023-04-04 803.80 805.79 790.48 792.46 0.0M
2023-04-03 806.02 807.94 801.34 803.99 0.0M
2023-03-31 799.29 807.96 797.86 807.93 0.0M
2023-03-30 787.90 802.79 787.72 798.65 0.0M
2023-03-29 775.74 788.96 775.63 788.38 0.0M
2023-03-28 773.55 776.33 772.41 775.56 0.0M
2023-03-27 767.12 775.45 766.49 772.40 0.0M
2023-03-24 777.67 778.43 759.19 766.74 0.0M
2023-03-23 778.87 790.54 775.55 780.93 0.0M
2023-03-22 780.31 791.03 774.89 775.04 0.0M
2023-03-21 765.75 781.64 765.08 779.23 0.0M
2023-03-20 752.87 767.52 749.29 765.79 0.0M
2023-03-17 769.31 772.56 749.57 752.65 0.0M
2023-03-16 756.52 769.87 753.41 768.78 0.0M
2023-03-15 786.88 786.99 749.46 756.14 0.0M
2023-03-14 770.84 789.75 770.56 785.20 0.0M
2023-03-13 777.27 777.75 762.60 772.92 0.0M
2023-03-10 787.63 789.80 772.15 776.08 0.0M
2023-03-09 793.08 800.14 787.06 787.28 0.0M
2023-03-08 789.99 794.09 788.43 793.70 0.0M
2023-03-07 802.59 804.02 790.75 793.34 0.0M
2023-03-06 798.65 806.44 798.03 801.51 0.0M
2023-03-03 784.52 798.02 784.28 795.35 0.0M
2023-03-02 783.12 784.29 774.90 783.59 0.0M
2023-03-01 783.07 788.73 782.32 783.08 0.0M
2023-02-28 786.17 786.55 781.36 783.59 0.0M
2023-02-27 774.35 789.63 773.90 785.04 0.0M
2023-02-24 785.04 786.00 770.26 774.89 0.0M
2023-02-23 777.37 788.54 775.77 784.79 0.0M
2023-02-22 779.63 780.54 773.89 777.32 0.0M
2023-02-21 794.96 796.47 779.36 780.92 0.0M
2023-02-20 796.06 798.09 794.27 795.44 0.0M
2023-02-17 794.95 798.16 790.02 795.79 0.0M
2023-02-16 807.58 810.45 796.80 797.47 0.0M
2023-02-15 797.21 806.48 794.79 805.87 0.0M
2023-02-14 795.71 801.99 788.75 797.96 0.0M
2023-02-13 782.37 796.47 782.05 794.54 0.0M
2023-02-10 786.65 788.00 778.31 783.55 0.0M
2023-02-09 788.80 800.09 785.60 788.81 0.0M
2023-02-08 791.35 795.51 786.14 788.47 0.0M
2023-02-07 789.42 791.95 781.11 789.66 0.0M
2023-02-06 792.72 792.83 785.17 788.25 0.0M
2023-02-03 797.80 799.11 787.55 794.95 0.0M
2023-02-02 798.86 802.74 793.78 800.01 0.0M
2023-02-01 789.19 801.72 784.86 795.79 0.0M
2023-01-31 779.69 787.88 775.42 787.30 0.0M
2023-01-30 785.38 912.05 778.68 779.85 0.0M
2023-01-27 781.25 788.39 777.54 784.84 0.0M
2023-01-26 775.66 783.33 774.38 779.93 0.0M
2023-01-25 778.00 778.96 764.45 774.56 0.0M
2023-01-24 774.37 777.21 767.33 776.04 0.0M
2023-01-23 762.65 775.69 761.13 773.64 0.0M
2023-01-20 751.14 761.37 750.98 760.41 0.0M
2023-01-19 768.55 769.22 749.74 750.22 0.0M
2023-01-18 774.59 783.42 768.46 770.13 0.0M
2023-01-17 772.35 781.63 771.90 775.63 0.0M
2023-01-16 774.56 774.68 770.87 772.77 0.0M
2023-01-13 771.37 774.26 765.75 773.45 0.0M
2023-01-12 761.87 772.40 759.59 770.21 0.0M
2023-01-11 750.48 761.53 750.42 760.87 0.0M
2023-01-10 749.23 750.86 744.80 750.11 0.0M
2023-01-09 743.34 758.75 743.16 749.29 0.0M
2023-01-06 724.95 744.01 722.50 740.42 0.0M
2023-01-05 735.81 736.23 722.96 723.68 0.0M
2023-01-04 723.39 738.20 723.35 736.35 0.0M
2023-01-03 726.46 733.48 719.97 723.69 0.0M
2023-01-02 724.97 726.72 724.08 726.19 0.0M