Expand Energy Corp (EXE)

EXE
🏛️ États-Unis →
107.44
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
09:30 100.20 100.39 100.20 100.39 19.9K
09:31 100.92 100.92 100.92 100.92 1.0K
09:32 100.14 100.55 99.50 99.69 10.6K
09:33 99.53 99.53 99.53 99.53 0.5K
09:34 99.66 99.66 99.53 99.64 3.7K
09:35 99.75 99.83 99.75 99.82 5.2K
09:36 99.82 99.95 99.80 99.80 2.1K
09:37 99.80 100.03 99.80 99.80 1.5K
09:38 99.81 99.96 99.81 99.96 2.2K
09:39 99.81 99.81 99.81 99.81 0.2K
09:40 99.99 100.18 99.95 99.95 2.2K
09:41 100.37 100.37 100.30 100.33 3.0K
09:42 100.33 100.33 100.32 100.32 1.7K
09:43 100.33 100.33 100.25 100.24 0.7K
09:44 100.28 100.28 100.11 100.11 3.9K
09:45 100.10 100.19 100.10 100.13 5.1K
09:46 100.10 100.10 99.88 99.88 7.8K
09:47 99.75 99.83 99.70 99.70 15.4K
09:48 99.62 99.69 99.37 99.37 16.8K
09:49 99.41 99.41 99.23 99.35 4.1K
09:50 99.29 99.44 99.29 99.44 3.7K
09:51 99.44 99.61 99.44 99.61 3.8K
09:52 99.73 99.81 99.65 99.81 20.1K
09:53 99.83 99.88 99.61 99.61 7.4K
09:54 99.79 99.88 99.74 99.88 9.1K
09:55 99.87 99.93 99.84 99.84 5.0K
09:56 99.76 99.76 99.55 99.61 10.0K
09:57 99.63 99.63 99.52 99.57 7.4K
09:58 99.67 99.67 99.67 99.67 2.4K
09:59 99.73 99.73 99.66 99.66 1.1K
10:00 99.78 100.28 99.78 100.17 10.1K
10:01 100.04 100.04 99.83 99.88 4.2K
10:02 100.01 100.10 100.01 100.10 10.9K
10:03 100.10 100.17 99.85 99.91 13.7K
10:04 99.91 99.95 99.78 99.85 7.0K
10:05 100.11 100.15 100.05 100.05 3.2K
10:06 100.03 100.20 100.03 100.04 2.9K
10:07 99.94 100.01 99.92 100.01 5.2K
10:08 99.92 100.02 99.92 99.99 1.9K
10:09 99.90 99.92 99.85 99.85 6.9K
10:10 99.82 99.83 99.55 99.55 10.9K
10:11 99.54 99.61 99.45 99.45 14.6K
10:12 99.40 99.50 99.40 99.47 4.9K
10:13 99.39 99.47 99.38 99.45 12.0K
10:14 99.52 99.52 99.51 99.52 2.2K
10:15 99.45 99.47 99.40 99.47 2.8K
10:16 99.52 99.52 99.38 99.40 5.1K
10:17 99.37 99.44 99.37 99.40 6.7K
10:18 99.40 99.47 99.39 99.39 12.0K
10:19 99.38 99.41 99.37 99.41 12.2K
10:20 99.49 99.51 99.31 99.32 16.5K
10:21 99.33 99.33 99.23 99.23 3.2K
10:22 99.31 99.36 99.31 99.36 4.4K
10:23 99.48 99.50 99.45 99.45 2.8K
10:24 99.49 99.49 99.33 99.33 3.1K
10:25 99.43 99.43 99.43 99.43 0.7K
10:26 99.45 99.45 99.22 99.23 22.2K
10:27 99.14 99.14 99.10 99.11 2.4K
10:28 99.01 99.01 98.99 98.99 4.8K
10:29 99.11 99.13 99.08 99.12 5.7K
10:30 99.15 99.20 99.07 99.20 14.7K
10:31 99.22 99.22 99.06 99.12 9.3K
10:32 99.10 99.10 99.05 99.06 1.5K
10:33 99.00 99.06 98.95 99.06 8.3K
10:34 99.07 99.07 99.05 99.05 0.7K
10:35 99.00 99.01 99.00 99.01 2.0K
10:36 99.14 99.16 99.07 99.07 5.3K
10:37 99.07 99.20 99.07 99.20 6.9K
10:38 99.17 99.20 99.12 99.17 3.9K
10:39 99.13 99.13 99.04 99.04 2.7K
10:40 99.10 99.10 99.05 99.05 3.4K
10:41 99.05 99.10 99.04 99.10 6.4K
10:42 99.13 99.13 98.98 99.04 5.1K
10:44 99.05 99.20 99.05 99.17 2.5K
10:45 99.25 99.25 99.25 99.25 1.4K
10:46 99.25 99.47 99.25 99.47 4.0K
10:47 99.43 99.43 99.19 99.19 6.8K
10:48 99.20 99.30 99.18 99.18 1.8K
10:49 99.12 99.12 99.03 99.07 4.5K
10:50 99.01 99.01 98.94 98.98 8.4K
10:51 99.05 99.05 98.99 99.05 5.7K
10:52 99.10 99.10 99.10 99.10 2.2K
10:53 99.16 99.28 99.16 99.20 2.2K
10:54 99.26 99.29 99.21 99.23 3.0K
10:55 99.31 99.40 99.31 99.40 3.1K
10:56 99.34 99.34 99.34 99.34 0.3K
10:57 99.37 99.37 99.34 99.37 4.8K
10:58 99.36 99.49 99.36 99.45 4.2K
10:59 99.40 99.45 99.36 99.40 9.6K
11:00 99.40 99.40 99.26 99.32 19.7K
11:01 99.35 99.41 99.35 99.36 12.2K
11:02 99.34 99.40 99.31 99.31 7.2K
11:03 99.35 99.35 99.23 99.23 4.4K
11:04 99.26 99.35 99.22 99.35 7.9K
11:05 99.31 99.38 99.28 99.28 12.2K
11:06 99.32 99.34 99.23 99.34 7.9K
11:07 99.33 99.39 99.33 99.39 4.1K
11:08 99.38 99.38 99.20 99.20 7.1K
11:09 99.24 99.29 99.24 99.24 3.9K
11:10 99.24 99.25 99.18 99.18 4.3K
11:11 99.18 99.18 99.09 99.16 3.8K
11:12 99.16 99.16 98.97 99.04 8.3K
11:13 99.01 99.15 99.01 99.09 3.5K
11:14 99.15 99.24 99.15 99.24 5.3K
11:15 99.24 99.27 99.23 99.23 8.5K
11:16 99.20 99.24 99.20 99.24 1.1K
11:17 99.24 99.24 99.18 99.19 5.8K
11:18 99.23 99.28 99.23 99.24 2.5K
11:19 99.19 99.19 99.10 99.10 3.5K
11:20 99.15 99.23 99.15 99.23 6.4K
11:21 99.19 99.23 99.15 99.19 1.2K
11:22 99.21 99.21 99.16 99.16 1.2K
11:23 99.13 99.13 99.09 99.09 4.3K
11:24 99.05 99.17 99.05 99.17 8.5K
11:25 99.17 99.17 99.02 99.02 5.1K
11:26 99.03 99.05 98.99 99.05 3.0K
11:27 99.04 99.05 99.04 99.05 0.4K
11:28 99.08 99.10 99.05 99.05 5.6K
11:29 99.10 99.15 99.10 99.13 4.8K
11:30 99.09 99.09 99.08 99.08 4.2K
11:31 98.99 99.01 98.99 99.01 3.7K
11:32 99.01 99.09 99.01 99.09 2.4K
11:33 99.07 99.07 99.01 99.01 10.7K
11:34 98.97 99.02 98.96 98.99 14.5K
11:35 98.96 99.01 98.95 99.01 11.8K
11:36 99.01 99.04 99.01 99.04 1.0K
11:37 99.04 99.10 98.99 99.00 8.3K
11:38 99.01 99.01 99.01 99.01 3.3K
11:39 98.97 98.97 98.97 98.97 1.1K
11:40 99.02 99.02 99.01 99.01 0.6K
11:41 99.02 99.03 98.98 98.99 12.7K
11:42 98.94 99.01 98.94 99.00 7.1K
11:43 98.98 98.98 98.98 98.98 2.2K
11:44 98.98 99.02 98.98 99.02 3.2K
11:45 99.02 99.10 99.02 99.10 4.1K
11:46 99.08 99.08 99.01 99.02 2.5K
11:47 99.02 99.09 99.02 99.09 1.9K
11:48 99.11 99.11 99.06 99.07 3.3K
11:49 99.12 99.12 99.09 99.09 2.0K
11:50 99.10 99.10 99.04 99.04 3.0K
11:51 99.02 99.08 99.00 99.08 3.0K
11:52 99.06 99.10 99.06 99.10 1.1K
11:53 99.09 99.17 99.09 99.17 3.8K
11:54 99.17 99.25 99.17 99.25 2.3K
11:55 99.27 99.30 99.27 99.28 3.2K
11:56 99.27 99.27 99.26 99.26 2.0K
11:57 99.26 99.47 99.26 99.47 11.2K
11:58 99.58 99.83 99.48 99.83 17.6K
11:59 99.73 99.73 99.60 99.60 6.1K
12:00 99.65 99.88 99.65 99.88 3.6K
12:01 99.76 99.76 99.69 99.72 4.1K
12:02 99.68 99.68 99.58 99.58 7.1K
12:03 99.58 99.58 99.58 99.58 1.3K
12:04 99.54 99.59 99.54 99.59 2.5K
12:05 99.64 99.70 99.64 99.70 3.0K
12:06 99.69 99.69 99.61 99.67 2.1K
12:07 99.67 99.67 99.67 99.67 1.3K
12:08 99.68 99.71 99.65 99.67 3.0K
12:09 99.72 99.72 99.67 99.67 4.0K
12:10 99.63 99.65 99.58 99.58 2.4K
12:11 99.67 99.69 99.59 99.67 4.5K
12:12 99.71 99.77 99.71 99.77 2.1K
12:13 99.82 99.87 99.82 99.87 2.2K
12:14 99.88 99.88 99.83 99.88 2.6K
12:15 99.87 99.94 99.87 99.90 5.7K
12:16 99.83 99.86 99.83 99.86 4.0K
12:17 99.85 99.92 99.85 99.92 2.1K
12:18 99.92 99.97 99.92 99.92 2.4K
12:19 99.92 99.92 99.81 99.81 5.6K
12:20 99.87 99.87 99.87 99.87 1.2K
12:21 99.87 99.98 99.87 99.94 3.7K
12:22 99.95 100.03 99.95 100.03 2.4K
12:23 100.06 100.12 100.06 100.06 3.1K
12:24 100.03 100.03 99.99 99.99 3.4K
12:25 100.07 100.14 100.07 100.10 2.6K
12:26 100.04 100.08 100.04 100.08 1.6K
12:27 100.08 100.08 100.07 100.07 3.1K
12:28 100.12 100.18 100.12 100.16 2.7K
12:29 100.12 100.17 100.12 100.17 2.1K
12:30 100.14 100.15 100.11 100.11 3.6K
12:31 100.10 100.12 100.10 100.12 2.6K
12:32 100.13 100.13 100.13 100.13 0.2K
12:33 100.15 100.21 100.15 100.21 5.3K
12:34 100.23 100.25 100.19 100.25 1.4K
12:35 100.18 100.18 100.12 100.12 3.1K
12:36 100.15 100.22 100.15 100.19 2.2K
12:37 100.23 100.23 100.18 100.18 2.4K
12:38 100.21 100.21 100.21 100.21 0.5K
12:39 100.22 100.26 100.22 100.23 10.8K
12:40 100.23 100.23 100.18 100.20 2.5K
12:41 100.17 100.18 100.17 100.18 1.2K
12:42 100.19 100.19 100.16 100.18 2.1K
12:43 100.15 100.15 100.09 100.09 2.9K
12:44 100.08 100.11 100.08 100.11 4.9K
12:45 100.07 100.08 100.01 100.06 10.5K
12:46 100.02 100.05 100.02 100.05 1.8K
12:47 100.06 100.18 99.96 100.10 57.1K
12:48 100.14 100.48 100.14 100.48 53.0K
12:49 100.35 100.39 100.30 100.30 9.2K
12:50 100.19 100.22 100.18 100.18 7.9K
12:51 100.21 100.29 100.21 100.27 20.6K
12:52 100.26 100.27 100.26 100.27 11.9K
12:53 100.22 100.28 100.22 100.25 21.7K
12:54 100.27 100.39 100.27 100.39 17.1K
12:55 100.41 100.42 100.39 100.42 6.3K
12:56 100.44 100.44 100.38 100.44 3.6K
12:57 100.44 100.44 100.29 100.29 3.2K
12:58 100.27 100.29 100.21 100.23 30.1K
12:59 100.23 100.23 100.23 100.23 2.1K
13:00 100.22 100.35 100.22 100.35 27.1K
13:01 100.35 100.35 100.23 100.23 4.4K
13:02 100.22 100.28 100.22 100.22 3.5K
13:03 100.29 100.34 100.29 100.29 3.7K
13:04 100.30 100.34 100.30 100.34 1.0K
13:05 100.40 100.45 100.36 100.36 5.0K
13:06 100.32 100.32 100.29 100.29 3.3K
13:07 100.26 100.26 99.98 100.03 13.7K
13:08 99.98 99.98 99.75 99.75 5.8K
13:09 99.79 99.79 99.61 99.61 13.9K
13:10 99.68 99.74 99.68 99.72 1.9K
13:11 99.73 99.81 99.73 99.80 11.7K
13:12 99.84 99.84 99.78 99.84 5.0K
13:13 99.85 99.90 99.81 99.86 3.0K
13:14 99.81 99.89 99.79 99.79 6.1K
13:15 99.72 99.79 99.72 99.79 1.9K
13:16 99.79 99.79 99.79 99.79 3.8K
13:17 99.79 99.79 99.73 99.73 3.2K
13:18 99.66 99.71 99.66 99.68 2.9K
13:19 99.66 99.75 99.66 99.75 1.5K
13:20 99.76 99.95 99.76 99.95 15.8K
13:21 99.93 100.08 99.93 100.08 5.7K
13:22 100.08 100.08 100.03 100.03 0.5K
13:23 100.08 100.08 100.01 100.08 2.6K
13:24 100.13 100.18 100.11 100.11 2.2K
13:25 100.12 100.13 100.12 100.13 1.1K
13:26 100.13 100.20 100.09 100.13 8.0K
13:27 100.20 100.20 100.20 100.20 0.8K
13:28 100.18 100.20 100.17 100.20 2.8K
13:29 100.20 100.20 100.05 100.05 4.4K
13:30 99.99 100.07 99.99 100.07 3.0K
13:31 100.11 100.11 100.03 100.03 1.3K
13:32 100.04 100.04 99.84 99.87 4.4K
13:33 99.91 100.16 99.91 100.16 4.3K
13:34 100.14 100.14 100.03 100.06 6.5K
13:35 100.00 100.00 100.00 100.00 0.7K
13:36 100.01 100.04 100.01 100.04 0.6K
13:37 100.00 100.00 100.00 100.00 2.3K
13:38 100.01 100.01 100.01 100.01 1.0K
13:39 100.11 100.12 100.11 100.12 2.8K
13:40 100.12 100.12 100.06 100.08 4.7K
13:41 100.09 100.12 100.09 100.12 2.3K
13:43 100.09 100.12 100.05 100.05 4.4K
13:44 100.09 100.16 100.09 100.15 6.8K
13:45 100.17 100.22 100.16 100.20 5.2K
13:46 100.24 100.24 100.15 100.15 5.4K
13:47 100.21 100.24 100.19 100.24 2.4K
13:48 100.27 100.32 100.27 100.32 4.2K
13:49 100.32 100.32 100.28 100.30 3.2K
13:50 100.31 100.32 100.26 100.32 6.7K
13:51 100.32 100.35 100.32 100.32 6.6K
13:52 100.38 100.39 100.32 100.33 7.3K
13:53 100.33 100.35 100.32 100.35 3.9K
13:54 100.34 100.37 100.32 100.37 1.9K
13:55 100.33 100.39 100.33 100.36 7.8K
13:56 100.40 100.48 100.40 100.47 3.0K
13:57 100.47 100.47 100.41 100.41 2.4K
13:58 100.41 100.49 100.41 100.49 4.5K
13:59 100.58 100.58 100.58 100.58 2.7K
14:00 100.63 100.76 100.63 100.75 4.4K
14:01 100.72 100.76 100.70 100.76 5.0K
14:02 100.83 100.83 100.77 100.77 2.6K
14:03 100.79 100.99 100.79 100.99 12.6K
14:04 100.98 101.03 100.98 101.00 9.3K
14:05 100.95 100.96 100.86 100.94 11.7K
14:06 100.90 101.02 100.90 101.02 14.2K
14:07 101.02 101.03 100.89 100.89 43.1K
14:08 100.86 100.90 100.81 100.90 15.1K
14:09 100.91 100.92 100.84 100.89 9.1K
14:10 100.88 100.88 100.68 100.70 10.8K
14:11 100.76 100.76 100.76 100.76 1.5K
14:12 100.72 100.79 100.72 100.73 4.9K
14:13 100.75 100.79 100.72 100.77 4.2K
14:14 100.77 100.84 100.77 100.84 11.3K
14:15 100.84 100.97 100.84 100.93 4.8K
14:16 100.91 100.92 100.90 100.92 16.7K
14:17 100.90 100.91 100.79 100.79 7.4K
14:18 100.75 100.82 100.68 100.71 17.7K
14:19 100.74 100.84 100.72 100.72 22.9K
14:20 100.68 100.80 100.68 100.76 7.7K
14:21 100.77 100.82 100.77 100.82 4.9K
14:22 100.84 100.84 100.73 100.73 25.3K
14:23 100.77 100.82 100.76 100.76 5.1K
14:24 100.81 100.98 100.81 100.98 14.6K
14:25 100.99 101.00 100.85 100.85 8.8K
14:26 100.88 100.93 100.86 100.88 7.3K
14:27 100.93 100.94 100.90 100.94 3.9K
14:28 100.97 101.12 100.97 100.97 8.6K
14:29 100.96 100.99 100.93 100.93 8.6K
14:30 100.96 101.05 100.88 101.05 17.0K
14:31 101.04 101.08 101.04 101.08 1.2K
14:32 101.04 101.22 101.01 101.22 4.0K
14:33 101.18 101.22 101.18 101.22 1.7K
14:34 101.21 101.21 101.20 101.21 2.6K
14:35 101.21 101.21 101.14 101.17 12.3K
14:36 101.17 101.17 101.14 101.14 5.8K
14:37 101.14 101.17 101.09 101.12 4.5K
14:38 101.09 101.18 101.06 101.18 6.8K
14:39 101.18 101.31 101.18 101.25 44.0K
14:40 101.21 101.27 101.18 101.27 12.2K
14:41 101.27 101.27 101.22 101.22 6.7K
14:42 101.20 101.23 101.19 101.20 5.5K
14:43 101.21 101.21 101.17 101.21 6.6K
14:44 101.18 101.18 101.18 101.18 1.8K
14:45 101.18 101.18 101.15 101.15 1.4K
14:46 101.25 101.26 101.20 101.23 9.4K
14:47 101.26 101.29 101.22 101.26 4.1K
14:48 101.26 101.26 101.26 101.26 3.4K
14:49 101.25 101.25 101.23 101.23 4.4K
14:50 101.23 101.27 101.17 101.22 6.3K
14:51 101.21 101.26 101.17 101.17 8.1K
14:52 101.16 101.16 101.10 101.14 9.2K
14:53 101.14 101.14 101.14 101.14 2.2K
14:54 101.14 101.23 101.12 101.22 9.9K
14:55 101.22 101.22 101.14 101.14 9.9K
14:56 101.19 101.31 101.19 101.27 17.1K
14:57 101.28 101.28 101.22 101.26 21.7K
14:58 101.26 101.26 101.21 101.21 12.3K
14:59 101.20 101.20 101.18 101.20 6.9K
15:00 101.18 101.26 101.12 101.26 22.5K
15:01 101.26 101.30 101.26 101.30 20.6K
15:02 101.29 101.35 101.29 101.31 17.2K
15:03 101.31 101.39 101.28 101.39 12.5K
15:04 101.39 101.45 101.38 101.38 13.1K
15:05 101.37 101.49 101.36 101.40 10.5K
15:06 101.40 101.47 101.40 101.47 4.9K
15:07 101.44 101.48 101.41 101.48 9.7K
15:08 101.48 101.49 101.44 101.47 17.6K
15:09 101.50 101.50 101.44 101.45 15.3K
15:10 101.48 101.49 101.41 101.41 29.5K
15:11 101.43 101.50 101.39 101.49 20.5K
15:12 101.50 101.50 101.47 101.50 26.7K
15:13 101.50 101.50 101.43 101.43 23.8K
15:14 101.46 101.46 101.40 101.40 5.0K
15:15 101.42 101.42 101.36 101.37 7.2K
15:16 101.34 101.37 101.17 101.19 7.5K
15:17 101.14 101.19 101.03 101.08 9.8K
15:18 101.12 101.15 101.09 101.15 5.7K
15:19 101.18 101.23 101.13 101.23 3.8K
15:20 101.23 101.25 101.21 101.25 7.2K
15:21 101.29 101.35 101.29 101.31 4.8K
15:22 101.27 101.28 101.18 101.26 8.7K
15:23 101.28 101.33 101.26 101.33 4.5K
15:24 101.35 101.35 101.29 101.29 7.0K
15:25 101.27 101.41 101.27 101.41 8.8K
15:26 101.39 101.42 101.39 101.40 2.3K
15:27 101.39 101.45 101.39 101.45 5.5K
15:28 101.43 101.59 101.43 101.59 32.2K
15:29 101.60 101.60 101.51 101.56 32.0K
15:30 101.52 101.52 101.40 101.43 22.1K
15:31 101.46 101.50 101.45 101.49 8.6K
15:32 101.49 101.51 101.36 101.36 12.4K
15:33 101.34 101.37 101.29 101.36 22.2K
15:34 101.36 101.46 101.36 101.45 15.5K
15:35 101.53 101.53 101.45 101.45 11.0K
15:36 101.45 101.51 101.43 101.50 8.0K
15:37 101.48 101.50 101.42 101.47 13.2K
15:38 101.47 101.49 101.46 101.47 3.5K
15:39 101.49 101.51 101.42 101.51 8.6K
15:40 101.53 101.56 101.48 101.56 4.9K
15:41 101.53 101.57 101.53 101.56 5.2K
15:42 101.56 101.64 101.56 101.64 11.2K
15:43 101.62 101.75 101.62 101.74 7.1K
15:44 101.72 101.77 101.72 101.75 19.1K
15:45 101.73 101.74 101.72 101.74 18.3K
15:46 101.79 101.79 101.67 101.75 27.8K
15:47 101.72 101.90 101.72 101.89 14.9K
15:48 101.89 101.89 101.82 101.83 19.2K
15:49 101.84 101.84 101.80 101.80 20.7K
15:50 101.79 101.79 101.67 101.67 35.7K
15:51 101.66 101.76 101.59 101.75 30.9K
15:52 101.75 102.00 101.75 101.93 54.9K
15:53 101.98 102.03 101.95 101.95 27.4K
15:54 101.96 101.96 101.91 101.95 30.5K
15:55 101.91 101.94 101.83 101.92 36.7K
15:56 101.96 101.96 101.77 101.77 48.9K
15:57 101.76 101.81 101.74 101.77 47.2K
15:58 101.79 101.80 101.77 101.77 71.5K
15:59 101.77 101.78 101.67 101.67 122.2K
16:00 101.64 101.64 101.64 101.64 505.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible