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 98.08 98.08 97.14 97.59 108.0K
09:31 97.66 97.69 97.40 97.69 9.3K
09:32 97.95 98.02 97.86 97.98 6.9K
09:33 98.09 98.21 97.89 97.95 32.0K
09:34 98.04 98.22 97.76 97.89 18.7K
09:35 97.89 98.46 97.88 98.08 21.2K
09:36 98.01 98.48 97.79 97.99 34.6K
09:37 97.73 97.98 97.72 97.80 13.6K
09:38 97.91 98.04 97.79 97.97 20.9K
09:39 97.87 97.87 97.40 97.62 11.8K
09:40 97.69 97.69 97.46 97.56 20.1K
09:41 97.47 97.57 97.35 97.54 36.1K
09:42 97.37 97.77 97.36 97.77 18.6K
09:43 97.86 97.98 97.74 97.74 24.5K
09:44 97.87 98.17 97.60 98.17 25.1K
09:45 98.16 98.29 98.16 98.26 6.9K
09:46 98.58 99.21 98.58 99.21 19.9K
09:47 99.21 99.57 99.21 99.37 32.2K
09:48 99.46 99.72 99.26 99.64 21.9K
09:49 99.61 99.61 99.22 99.28 67.0K
09:50 99.23 99.23 98.99 99.20 31.6K
09:51 99.11 99.30 99.11 99.14 17.3K
09:52 99.02 99.66 99.02 99.65 47.4K
09:53 99.65 99.65 99.20 99.40 51.6K
09:54 99.38 99.60 99.21 99.60 35.8K
09:55 99.39 99.60 99.30 99.37 67.6K
09:56 99.49 99.79 99.45 99.76 36.0K
09:57 99.76 99.87 99.66 99.85 7.8K
09:58 99.80 100.27 99.80 100.27 13.6K
09:59 100.29 100.88 100.29 100.75 22.8K
10:00 100.72 101.12 100.72 100.99 22.0K
10:01 101.03 101.03 100.59 100.69 66.4K
10:02 100.69 100.85 100.60 100.77 32.2K
10:03 100.83 100.93 100.43 100.43 19.5K
10:04 100.55 100.78 100.38 100.38 12.3K
10:05 100.37 100.48 100.28 100.35 12.7K
10:06 100.31 100.73 100.24 100.73 16.4K
10:07 100.72 100.77 100.24 100.25 56.3K
10:08 100.06 100.30 99.96 100.20 14.9K
10:09 100.18 100.18 99.96 100.14 13.4K
10:10 100.10 101.46 100.09 101.46 28.4K
10:11 101.76 102.93 101.76 102.83 25.2K
10:12 102.54 103.23 102.08 103.23 35.1K
10:13 103.15 103.91 102.91 103.91 24.9K
10:14 103.81 103.81 103.20 103.67 48.8K
10:15 103.68 104.07 103.44 104.07 14.9K
10:16 103.97 104.91 103.97 104.82 23.4K
10:17 104.92 105.10 104.76 104.97 47.2K
10:18 104.91 104.91 104.26 104.28 25.0K
10:19 104.17 104.17 103.62 103.62 25.4K
10:20 103.53 103.53 103.28 103.28 24.8K
10:21 103.04 103.16 102.62 102.75 26.0K
10:22 102.67 102.67 102.28 102.30 58.4K
10:23 102.15 102.19 101.70 101.70 15.7K
10:24 101.69 101.71 101.39 101.65 138.9K
10:25 101.73 101.92 101.69 101.82 17.2K
10:26 101.78 102.14 101.62 101.85 25.8K
10:27 101.91 101.92 101.56 101.85 28.8K
10:28 101.80 101.83 100.98 101.02 29.2K
10:29 101.03 101.12 100.93 100.99 10.4K
10:30 101.06 101.15 100.63 101.02 20.8K
10:31 100.98 101.49 100.84 101.49 31.5K
10:32 101.33 101.54 101.14 101.54 22.3K
10:33 101.49 102.02 101.49 101.77 23.0K
10:34 101.63 101.73 101.41 101.50 19.3K
10:35 101.30 101.47 101.12 101.19 18.4K
10:36 101.01 101.30 100.98 101.16 14.7K
10:37 101.14 101.17 100.80 100.81 23.6K
10:38 100.82 100.88 100.35 100.35 14.0K
10:39 100.40 100.40 100.26 100.26 3.8K
10:40 100.18 100.61 100.18 100.49 12.8K
10:41 100.57 100.57 100.33 100.38 13.0K
10:42 100.36 100.42 100.26 100.38 26.9K
10:43 100.28 100.52 100.27 100.47 10.2K
10:44 100.47 100.58 100.27 100.55 16.2K
10:45 100.45 100.97 100.45 100.97 17.3K
10:46 100.93 100.93 100.63 100.63 20.6K
10:47 100.57 100.85 100.37 100.73 15.9K
10:48 100.71 100.80 100.71 100.80 4.9K
10:49 100.89 100.96 100.76 100.92 8.2K
10:50 100.93 101.41 100.85 101.41 21.0K
10:51 101.62 101.82 101.37 101.82 6.9K
10:52 101.82 101.85 101.67 101.68 4.7K
10:53 101.58 101.82 101.58 101.75 8.7K
10:54 101.75 102.38 101.75 102.38 7.5K
10:55 102.21 102.32 102.14 102.16 10.1K
10:56 102.28 102.32 101.89 101.98 7.9K
10:57 102.00 102.17 101.99 102.04 47.9K
10:58 102.15 102.42 102.05 102.05 5.7K
10:59 102.13 102.15 101.88 101.98 7.8K
11:00 101.89 101.99 101.71 101.74 11.2K
11:01 101.86 102.32 101.86 102.32 8.4K
11:02 102.32 102.52 102.32 102.40 2.1K
11:03 102.42 102.63 102.28 102.48 6.8K
11:04 102.59 102.64 102.39 102.47 6.8K
11:05 102.53 102.74 102.28 102.31 5.9K
11:06 102.13 102.13 101.68 101.68 7.5K
11:07 101.80 101.85 101.72 101.74 9.0K
11:08 101.70 101.82 101.70 101.81 6.9K
11:09 101.81 101.90 101.56 101.56 10.0K
11:10 101.49 101.77 101.49 101.77 14.0K
11:11 101.76 101.83 101.75 101.83 10.8K
11:12 101.83 101.83 101.30 101.30 5.8K
11:13 101.42 101.59 101.42 101.50 11.5K
11:14 101.46 101.65 100.66 100.70 19.8K
11:15 100.72 100.78 100.13 100.49 38.4K
11:16 100.39 100.51 100.26 100.51 8.5K
11:17 100.44 100.71 100.44 100.65 16.9K
11:18 100.63 100.85 100.63 100.85 37.1K
11:19 100.87 101.01 100.82 100.90 19.0K
11:20 100.85 101.08 100.85 101.03 3.5K
11:21 101.25 101.25 100.73 100.73 5.9K
11:22 100.72 100.91 100.66 100.82 14.5K
11:23 100.81 100.81 100.41 100.48 9.0K
11:24 100.49 100.49 100.22 100.22 3.8K
11:25 100.19 100.66 100.19 100.53 20.8K
11:26 100.58 100.58 100.40 100.41 8.7K
11:27 100.40 100.42 100.36 100.42 6.0K
11:28 100.42 100.42 100.36 100.41 18.8K
11:29 100.32 100.32 100.20 100.20 6.2K
11:30 100.21 100.82 100.21 100.82 22.1K
11:31 100.81 101.18 100.79 101.18 4.8K
11:32 101.10 101.20 101.03 101.14 7.1K
11:33 101.21 101.34 101.14 101.21 12.4K
11:34 101.27 101.40 101.27 101.31 7.5K
11:35 101.51 101.88 101.51 101.88 6.1K
11:36 101.77 101.93 101.77 101.93 4.3K
11:37 101.74 101.93 101.74 101.93 13.6K
11:38 101.90 102.02 101.81 101.81 20.1K
11:39 101.79 101.92 101.79 101.92 3.6K
11:40 101.91 102.48 101.90 102.48 14.3K
11:41 102.50 102.87 102.50 102.81 11.7K
11:42 102.86 102.88 102.71 102.71 2.8K
11:43 102.56 102.85 102.54 102.83 10.5K
11:44 102.81 103.32 102.77 103.32 6.5K
11:45 103.17 103.17 102.81 102.91 8.0K
11:46 102.95 103.05 102.70 102.70 7.7K
11:47 102.79 102.99 102.79 102.99 5.6K
11:48 102.98 103.04 102.79 103.04 4.9K
11:49 103.03 103.21 103.03 103.11 13.4K
11:50 103.18 103.29 103.11 103.12 8.1K
11:51 103.09 103.09 102.82 102.88 6.5K
11:52 102.95 102.95 102.77 102.77 4.7K
11:53 102.81 102.89 102.66 102.67 5.7K
11:54 102.73 102.73 102.60 102.71 11.5K
11:55 102.75 102.77 102.60 102.62 6.6K
11:56 102.72 102.93 102.72 102.93 2.6K
11:57 102.89 102.94 102.55 102.63 15.4K
11:58 102.63 102.63 102.32 102.44 6.6K
11:59 102.40 102.48 102.40 102.42 4.9K
12:00 102.36 102.36 102.06 102.27 11.5K
12:01 102.33 102.33 102.09 102.09 5.5K
12:02 102.09 102.27 102.09 102.14 4.4K
12:03 102.21 102.21 102.11 102.21 4.9K
12:04 102.31 102.31 102.08 102.08 5.1K
12:05 102.00 102.12 102.00 102.09 1.6K
12:06 102.09 102.09 101.86 101.97 3.4K
12:07 101.95 102.21 101.95 102.11 6.2K
12:08 102.10 102.10 101.72 101.87 5.1K
12:09 101.79 101.79 101.58 101.66 3.0K
12:10 101.67 101.72 101.40 101.41 5.9K
12:11 101.53 101.60 101.48 101.57 5.2K
12:12 101.57 101.57 101.33 101.40 4.9K
12:13 101.50 101.94 101.50 101.71 9.1K
12:14 101.67 101.67 101.54 101.66 2.8K
12:15 101.71 101.72 101.60 101.65 2.7K
12:16 101.65 101.73 101.58 101.69 3.5K
12:17 101.54 101.70 101.54 101.57 6.3K
12:18 101.50 101.54 101.37 101.54 20.8K
12:19 101.55 101.73 101.54 101.73 5.2K
12:20 101.71 101.79 101.70 101.79 2.8K
12:21 101.75 101.79 101.73 101.76 12.0K
12:22 101.81 101.81 101.66 101.77 13.8K
12:23 101.84 101.88 101.79 101.88 5.2K
12:24 101.79 101.97 101.79 101.85 6.5K
12:25 101.85 102.03 101.85 101.95 5.4K
12:26 101.96 102.41 101.96 102.41 4.9K
12:27 102.46 102.46 102.15 102.15 6.3K
12:28 102.10 102.17 102.08 102.17 4.2K
12:29 102.23 102.30 102.23 102.30 2.7K
12:30 102.37 102.60 102.35 102.57 12.6K
12:31 102.60 102.60 102.46 102.55 3.4K
12:32 102.57 102.74 102.49 102.74 3.3K
12:33 102.74 102.90 102.69 102.69 13.0K
12:34 102.75 102.81 102.75 102.81 5.0K
12:35 102.74 102.74 102.41 102.49 22.4K
12:36 102.50 102.53 102.41 102.53 4.4K
12:37 102.50 102.58 102.50 102.52 5.6K
12:38 102.43 102.53 102.30 102.53 5.5K
12:39 102.51 102.51 102.25 102.25 5.3K
12:40 102.25 102.39 102.25 102.25 16.1K
12:41 102.27 102.27 101.87 101.98 5.3K
12:42 101.93 102.00 101.93 101.96 5.3K
12:43 101.91 101.91 101.82 101.82 5.3K
12:44 101.88 101.89 101.78 101.89 25.1K
12:45 101.89 101.89 101.75 101.75 7.9K
12:46 101.75 101.80 101.75 101.80 2.3K
12:47 101.74 101.80 101.74 101.77 4.0K
12:48 101.75 101.83 101.60 101.83 30.0K
12:49 101.69 101.77 101.64 101.72 9.8K
12:50 101.77 101.77 101.57 101.57 5.2K
12:51 101.62 101.75 101.62 101.70 5.9K
12:52 101.75 101.75 101.55 101.65 12.5K
12:53 101.63 101.70 101.63 101.70 22.5K
12:54 101.72 101.98 101.72 101.98 16.8K
12:55 101.97 102.02 101.95 102.02 17.6K
12:56 101.97 101.98 101.79 101.95 19.3K
12:57 101.89 102.01 101.89 101.90 8.5K
12:58 101.91 101.92 101.75 101.92 23.2K
12:59 101.94 101.95 101.86 101.90 6.0K
13:00 101.90 103.07 101.90 102.76 62.0K
13:01 102.61 102.73 102.52 102.67 12.0K
13:02 102.40 102.40 101.97 102.10 11.2K
13:03 102.10 102.26 102.10 102.23 24.3K
13:04 102.18 102.18 101.99 101.99 11.4K
13:05 101.97 102.09 101.97 102.07 3.1K
13:06 101.99 101.99 101.83 101.95 8.7K
13:07 101.88 101.89 101.87 101.89 7.1K
13:08 101.89 101.97 101.89 101.94 6.8K
13:09 101.87 102.00 101.87 101.96 22.9K
13:10 101.96 102.05 101.95 102.05 10.3K
13:11 102.00 102.10 102.00 102.07 4.9K
13:12 102.07 102.20 102.07 102.12 9.3K
13:13 102.15 102.31 102.11 102.30 5.7K
13:14 102.30 102.50 102.30 102.50 9.9K
13:15 102.46 102.60 102.45 102.60 14.9K
13:16 102.75 102.78 102.51 102.73 11.1K
13:17 102.59 102.59 102.49 102.56 6.6K
13:18 102.67 102.78 102.64 102.78 8.9K
13:19 102.91 102.96 102.78 102.85 6.2K
13:20 102.82 102.83 102.69 102.72 5.7K
13:21 102.72 102.73 102.63 102.73 6.3K
13:22 102.67 102.74 102.58 102.65 9.1K
13:23 102.75 102.78 102.67 102.75 5.6K
13:24 102.78 102.83 102.75 102.75 9.4K
13:25 102.70 102.90 102.70 102.85 13.1K
13:26 102.92 102.94 102.70 102.80 16.5K
13:27 102.81 102.87 102.63 102.68 11.2K
13:28 102.64 102.74 102.52 102.63 7.0K
13:29 102.63 103.00 102.63 102.91 14.0K
13:30 102.92 102.92 102.85 102.86 10.5K
13:31 102.84 102.84 102.34 102.34 10.3K
13:32 102.44 102.44 102.31 102.44 7.4K
13:33 102.40 102.55 102.30 102.41 21.0K
13:34 102.43 102.53 102.39 102.44 14.3K
13:35 102.55 102.55 102.36 102.38 15.3K
13:36 102.40 102.58 102.34 102.46 42.4K
13:37 102.40 102.54 102.18 102.23 33.0K
13:38 102.25 102.40 102.25 102.38 46.7K
13:39 102.32 102.54 102.32 102.42 15.2K
13:40 102.36 102.41 102.14 102.14 8.9K
13:41 102.08 102.22 102.08 102.22 11.6K
13:42 102.19 102.48 102.19 102.39 35.7K
13:43 102.39 102.49 102.38 102.49 31.7K
13:44 102.48 102.73 102.48 102.73 24.8K
13:45 102.79 102.95 102.74 102.74 32.5K
13:46 102.51 103.00 102.31 103.00 19.7K
13:47 103.07 103.10 102.76 102.76 12.0K
13:48 102.87 102.96 102.83 102.92 11.3K
13:49 102.99 103.01 102.65 102.77 12.0K
13:50 102.81 103.00 102.76 102.98 130.8K
13:51 102.92 102.94 102.83 102.85 13.8K
13:52 102.86 102.86 102.57 102.57 9.1K
13:53 102.49 102.70 102.49 102.70 11.2K
13:54 102.72 102.83 102.64 102.72 9.2K
13:55 102.66 102.66 102.56 102.64 4.6K
13:56 102.60 102.69 102.52 102.65 7.2K
13:57 102.68 102.69 102.64 102.69 10.9K
13:58 102.72 102.96 102.72 102.96 7.3K
13:59 102.96 102.98 102.87 102.93 5.9K
14:00 102.98 103.07 102.83 102.83 39.1K
14:01 102.82 102.87 102.79 102.79 7.9K
14:02 102.65 102.78 102.62 102.72 16.0K
14:03 102.73 102.73 102.67 102.71 6.4K
14:04 102.72 102.75 102.67 102.67 8.5K
14:05 102.63 102.63 102.39 102.39 8.4K
14:06 102.36 102.37 102.13 102.20 8.8K
14:07 102.27 102.33 102.25 102.32 5.5K
14:08 102.43 102.43 102.29 102.29 7.4K
14:09 102.30 102.44 102.30 102.36 7.2K
14:10 102.38 102.57 102.27 102.27 7.3K
14:11 102.23 102.24 102.08 102.08 7.8K
14:12 102.12 102.12 101.93 102.10 5.5K
14:13 102.13 102.26 102.06 102.06 10.9K
14:14 102.18 102.22 102.05 102.05 4.8K
14:15 102.06 102.16 102.05 102.14 7.0K
14:16 102.30 102.51 102.15 102.15 19.7K
14:17 102.18 102.29 102.18 102.21 3.8K
14:18 102.21 102.48 102.21 102.48 7.5K
14:19 102.45 102.45 102.30 102.37 5.6K
14:20 102.44 102.52 102.38 102.38 17.1K
14:21 102.43 102.64 102.34 102.64 15.2K
14:22 102.61 102.80 102.61 102.64 10.8K
14:23 102.63 102.63 102.35 102.38 14.1K
14:24 102.37 102.53 102.27 102.53 20.9K
14:25 102.39 102.40 101.97 101.97 13.8K
14:26 101.83 101.91 101.72 101.85 9.4K
14:27 101.85 101.88 101.76 101.76 9.1K
14:28 101.72 101.72 101.52 101.68 15.1K
14:29 101.59 101.60 101.42 101.50 6.0K
14:30 101.41 101.73 101.41 101.66 13.4K
14:31 101.73 101.73 101.52 101.57 6.6K
14:32 101.67 101.68 101.40 101.48 10.3K
14:33 101.48 101.55 101.46 101.55 8.0K
14:34 101.55 101.55 101.43 101.43 4.8K
14:35 101.43 101.66 101.43 101.65 14.0K
14:36 101.63 101.63 101.33 101.58 24.9K
14:37 101.58 101.80 101.58 101.71 25.7K
14:38 101.70 101.77 101.66 101.67 11.4K
14:39 101.68 101.77 101.64 101.73 6.6K
14:40 101.73 101.80 101.60 101.80 20.2K
14:41 101.85 101.94 101.77 101.77 17.2K
14:42 101.60 101.73 101.60 101.64 8.4K
14:43 101.68 101.69 101.62 101.67 2.4K
14:44 101.75 101.77 101.67 101.67 5.9K
14:45 101.57 101.57 101.38 101.42 7.5K
14:46 101.47 101.65 101.47 101.55 9.3K
14:47 101.66 101.66 101.56 101.56 8.6K
14:48 101.36 101.47 101.30 101.47 5.6K
14:49 101.43 101.47 101.39 101.39 3.8K
14:50 101.30 101.40 101.28 101.40 3.7K
14:51 101.18 101.18 100.97 101.00 11.7K
14:52 100.99 101.09 100.99 101.02 5.6K
14:53 101.20 101.23 101.09 101.11 9.4K
14:54 101.10 101.10 100.85 100.85 5.5K
14:55 100.88 100.90 100.80 100.80 4.6K
14:56 100.71 100.72 100.63 100.65 5.6K
14:57 100.66 100.84 100.66 100.81 12.7K
14:58 100.81 100.82 100.62 100.62 11.8K
14:59 100.69 100.74 100.65 100.65 9.2K
15:00 100.94 101.16 100.94 101.08 16.3K
15:01 101.02 101.02 100.79 100.89 10.5K
15:02 100.92 100.92 100.85 100.89 5.8K
15:03 100.68 100.77 100.55 100.77 13.7K
15:04 100.76 100.76 100.53 100.53 6.7K
15:05 100.54 100.60 100.42 100.42 20.6K
15:06 100.41 100.44 100.27 100.40 13.3K
15:07 100.38 100.55 100.38 100.52 16.8K
15:08 100.52 100.52 100.31 100.31 2.7K
15:09 100.24 100.42 100.17 100.19 8.6K
15:10 100.20 100.33 100.20 100.29 7.0K
15:11 100.22 100.30 100.16 100.16 11.3K
15:12 100.15 100.31 100.15 100.29 55.7K
15:13 100.31 100.31 100.19 100.19 3.1K
15:14 100.12 100.13 100.00 100.06 9.0K
15:15 100.08 100.08 99.93 99.95 20.1K
15:16 99.97 100.03 99.88 100.03 14.8K
15:17 100.05 100.18 100.05 100.11 15.5K
15:18 100.11 100.36 100.06 100.27 22.1K
15:19 100.31 100.31 100.14 100.18 19.6K
15:20 100.16 100.44 100.08 100.08 11.9K
15:21 99.96 100.13 99.96 99.99 12.4K
15:22 100.13 100.29 100.13 100.15 35.1K
15:23 100.06 100.17 99.96 100.16 8.5K
15:24 100.17 100.17 99.93 100.02 25.6K
15:25 100.04 100.05 99.81 99.81 13.3K
15:26 99.78 100.02 99.72 99.83 17.0K
15:27 99.83 99.96 99.76 99.91 8.4K
15:28 99.88 99.99 99.88 99.99 17.5K
15:29 99.99 99.99 99.79 99.79 45.7K
15:30 99.74 100.00 99.74 99.95 24.0K
15:31 99.97 100.06 99.97 100.05 17.9K
15:32 100.08 100.30 100.08 100.19 73.6K
15:33 100.22 100.38 100.22 100.28 33.5K
15:34 100.30 100.36 100.29 100.36 44.6K
15:35 100.48 100.56 100.37 100.47 68.8K
15:36 100.49 100.51 100.49 100.50 8.6K
15:37 100.65 100.85 100.65 100.73 28.9K
15:38 100.77 100.86 100.64 100.76 43.3K
15:39 100.76 100.90 100.76 100.85 21.2K
15:40 100.80 100.80 100.49 100.49 13.2K
15:41 100.49 100.49 100.25 100.32 27.2K
15:42 100.24 100.25 99.94 99.94 36.1K
15:43 100.00 100.00 99.80 99.80 6.5K
15:44 99.78 99.80 99.55 99.80 18.6K
15:45 99.75 99.94 99.74 99.90 9.9K
15:46 99.67 99.67 99.52 99.56 11.5K
15:47 99.75 99.75 99.52 99.58 6.8K
15:48 99.58 99.94 99.57 99.94 14.5K
15:49 99.93 100.03 99.88 100.01 15.4K
15:50 99.95 100.03 99.83 99.96 28.0K
15:51 99.87 100.03 99.85 100.00 31.1K
15:52 99.94 100.12 99.92 100.09 46.6K
15:53 100.08 100.15 99.99 100.01 35.7K
15:54 100.02 100.15 100.02 100.12 44.7K
15:55 100.09 100.28 100.06 100.19 61.1K
15:56 100.19 100.26 100.13 100.24 59.6K
15:57 100.20 100.25 100.16 100.19 47.6K
15:58 100.20 100.24 100.20 100.23 39.2K
15:59 100.19 100.19 100.04 100.06 1,214.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible