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
09:30 105.41 105.65 104.95 104.95 31.6K
09:31 105.56 105.56 105.56 105.56 2.6K
09:32 105.59 105.59 104.12 104.64 7.1K
09:33 104.87 104.91 104.61 104.91 3.1K
09:34 104.77 104.77 104.45 104.45 10.9K
09:35 104.49 104.49 103.96 103.99 8.5K
09:36 103.77 104.10 103.74 104.10 6.2K
09:37 104.10 104.48 103.99 104.41 4.8K
09:38 104.23 104.23 104.23 104.23 2.5K
09:39 104.23 104.23 104.23 104.23 0.5K
09:40 104.25 104.36 103.95 103.95 4.1K
09:41 103.95 104.34 103.95 104.34 3.6K
09:42 104.12 104.12 103.94 103.94 2.2K
09:43 104.06 104.08 103.95 103.95 4.4K
09:44 103.72 103.72 103.54 103.59 1.4K
09:45 103.78 104.48 103.64 104.48 14.1K
09:46 104.31 104.31 104.00 104.00 4.3K
09:47 104.02 104.14 104.02 104.12 5.7K
09:48 104.08 104.23 103.99 104.23 4.8K
09:49 104.22 104.22 104.15 104.17 3.5K
09:50 104.17 104.29 104.14 104.23 10.0K
09:51 104.21 104.26 103.90 103.90 10.0K
09:52 103.97 103.97 103.85 103.85 1.1K
09:53 103.86 103.86 103.70 103.73 27.5K
09:54 103.71 103.89 103.71 103.85 2.4K
09:55 103.85 103.85 103.81 103.81 0.7K
09:56 103.85 103.87 103.85 103.87 1.2K
09:57 103.87 103.87 103.78 103.80 2.5K
09:58 103.72 103.74 103.71 103.72 2.6K
09:59 103.79 103.90 103.79 103.90 4.7K
10:00 103.74 103.90 103.74 103.82 8.6K
10:01 103.82 103.82 103.50 103.50 4.3K
10:02 103.51 103.51 103.51 103.51 1.6K
10:03 103.59 103.59 103.58 103.58 2.7K
10:04 103.49 103.49 103.35 103.39 2.3K
10:05 103.33 103.53 103.33 103.51 3.7K
10:06 103.55 103.67 103.55 103.67 1.7K
10:07 103.65 103.65 103.65 103.65 1.9K
10:08 103.67 103.70 103.64 103.70 1.6K
10:09 103.75 103.84 103.73 103.84 4.5K
10:10 103.81 103.81 103.77 103.77 3.1K
10:11 103.77 103.78 103.77 103.78 0.6K
10:12 103.78 103.78 103.69 103.75 5.2K
10:13 103.84 103.94 103.84 103.94 1.4K
10:14 103.94 103.99 103.94 103.99 3.5K
10:15 104.15 104.16 104.05 104.05 7.4K
10:16 104.06 104.23 104.06 104.20 9.0K
10:17 104.20 104.27 104.20 104.27 5.7K
10:18 104.31 104.34 104.31 104.34 0.6K
10:19 104.37 104.44 104.37 104.44 5.3K
10:20 104.49 104.49 104.23 104.23 11.4K
10:21 104.16 104.33 104.07 104.33 13.3K
10:22 104.38 104.38 104.29 104.32 5.7K
10:23 104.36 104.39 104.32 104.39 2.2K
10:24 104.31 104.53 104.30 104.50 4.7K
10:25 104.51 104.61 104.51 104.58 4.9K
10:26 104.59 104.59 104.51 104.57 2.8K
10:27 104.57 104.60 104.51 104.52 4.3K
10:28 104.58 104.72 104.58 104.68 14.3K
10:29 104.68 104.71 104.62 104.71 5.2K
10:30 104.68 104.68 104.59 104.60 7.2K
10:31 104.52 104.52 104.38 104.38 5.0K
10:32 104.46 104.65 104.46 104.63 19.0K
10:33 104.65 104.65 104.63 104.63 6.7K
10:34 104.66 104.87 104.65 104.85 15.7K
10:35 104.85 104.89 104.81 104.81 5.6K
10:36 104.88 104.88 104.78 104.85 2.1K
10:37 104.79 104.85 104.75 104.80 6.0K
10:38 104.86 104.86 104.82 104.83 1.3K
10:39 104.78 104.83 104.78 104.81 1.8K
10:40 104.83 104.87 104.82 104.82 4.5K
10:41 104.83 104.83 104.83 104.83 2.9K
10:42 104.78 104.78 104.71 104.71 6.1K
10:43 104.69 104.69 104.67 104.67 2.0K
10:44 104.62 104.62 104.60 104.60 1.6K
10:45 104.61 104.64 104.61 104.61 4.1K
10:46 104.55 104.61 104.55 104.58 3.5K
10:47 104.61 104.61 104.57 104.58 2.6K
10:48 104.58 104.69 104.58 104.61 3.6K
10:49 104.67 104.67 104.56 104.56 3.8K
10:50 104.56 104.64 104.56 104.64 2.8K
10:51 104.64 104.64 104.64 104.64 1.0K
10:52 104.73 104.75 104.64 104.64 4.7K
10:53 104.64 104.65 104.64 104.65 1.3K
10:54 104.71 104.71 104.65 104.66 4.0K
10:55 104.69 104.80 104.69 104.71 10.9K
10:56 104.75 104.75 104.67 104.67 2.0K
10:57 104.70 104.72 104.70 104.72 1.4K
10:58 104.65 104.69 104.64 104.69 2.8K
10:59 104.67 104.76 104.67 104.75 10.9K
11:00 104.74 104.79 104.71 104.79 8.2K
11:01 104.79 104.85 104.79 104.85 2.1K
11:02 104.73 104.75 104.64 104.64 3.2K
11:03 104.63 104.63 104.59 104.59 2.4K
11:04 104.55 104.61 104.55 104.58 2.1K
11:05 104.61 104.65 104.59 104.59 7.5K
11:06 104.64 104.69 104.64 104.67 3.0K
11:07 104.67 104.74 104.67 104.68 7.5K
11:08 104.72 104.72 104.62 104.68 6.5K
11:09 104.68 104.69 104.68 104.69 1.6K
11:10 104.69 104.71 104.69 104.71 1.1K
11:11 104.67 104.75 104.66 104.73 4.1K
11:12 104.73 104.73 104.59 104.67 8.5K
11:13 104.68 104.68 104.65 104.65 1.3K
11:14 104.68 104.78 104.68 104.78 5.3K
11:15 104.72 104.88 104.72 104.88 5.2K
11:16 104.82 104.86 104.76 104.81 3.5K
11:17 104.84 104.84 104.84 104.84 1.3K
11:18 104.82 104.87 104.80 104.83 28.0K
11:19 104.86 104.86 104.82 104.82 2.8K
11:20 104.84 104.84 104.81 104.82 3.1K
11:21 104.79 104.79 104.72 104.72 10.3K
11:22 104.78 104.78 104.69 104.74 4.5K
11:23 104.75 104.75 104.74 104.75 1.9K
11:24 104.76 104.81 104.76 104.81 11.0K
11:25 104.81 104.81 104.67 104.70 4.6K
11:26 104.67 104.67 104.67 104.67 1.6K
11:27 104.65 104.66 104.63 104.66 1.8K
11:28 104.66 104.73 104.66 104.70 2.3K
11:29 104.70 104.70 104.66 104.66 1.7K
11:30 104.63 104.73 104.63 104.72 5.1K
11:31 104.72 104.81 104.72 104.81 9.2K
11:32 104.79 104.82 104.79 104.82 3.9K
11:33 104.85 104.85 104.79 104.79 1.7K
11:34 104.82 104.82 104.77 104.77 3.5K
11:35 104.77 104.77 104.77 104.77 1.1K
11:36 104.74 104.79 104.74 104.79 2.6K
11:37 104.75 104.76 104.73 104.76 3.5K
11:38 104.73 104.76 104.73 104.75 2.4K
11:39 104.77 104.82 104.72 104.82 4.1K
11:40 104.81 104.87 104.81 104.87 2.4K
11:41 104.87 104.87 104.83 104.83 1.8K
11:42 104.87 104.87 104.76 104.77 3.4K
11:43 104.77 104.86 104.77 104.86 2.4K
11:44 104.82 104.85 104.82 104.84 3.9K
11:45 104.89 104.89 104.87 104.87 1.2K
11:46 104.87 104.93 104.87 104.93 1.0K
11:47 104.93 104.95 104.89 104.89 2.6K
11:48 104.91 104.92 104.89 104.89 2.1K
11:50 104.99 105.02 104.99 105.02 3.4K
11:51 105.03 105.03 104.91 104.91 3.6K
11:52 104.91 104.95 104.91 104.95 1.5K
11:53 104.99 104.99 104.99 104.99 6.0K
11:54 105.01 105.07 105.01 105.06 2.6K
11:55 105.10 105.11 105.10 105.11 1.6K
11:56 105.11 105.11 105.03 105.03 2.0K
11:57 105.03 105.03 104.97 104.97 1.7K
11:58 104.97 105.00 104.94 104.94 2.3K
11:59 104.94 104.94 104.90 104.90 1.1K
12:00 104.94 104.94 104.88 104.88 2.9K
12:01 105.00 105.42 105.00 105.38 37.6K
12:02 105.40 105.48 105.33 105.33 7.8K
12:03 105.35 105.35 105.23 105.23 5.7K
12:04 105.26 105.36 105.26 105.36 1.7K
12:05 105.34 105.34 105.22 105.25 3.1K
12:06 105.20 105.25 105.14 105.14 3.5K
12:07 105.16 105.16 105.09 105.09 2.2K
12:08 105.11 105.11 105.02 105.02 2.0K
12:09 105.00 105.00 104.82 104.82 3.4K
12:10 104.79 104.79 104.79 104.79 0.8K
12:11 104.75 104.81 104.71 104.80 10.4K
12:12 104.76 104.85 104.75 104.85 8.2K
12:13 104.91 104.91 104.91 104.91 0.1K
12:14 104.91 104.99 104.90 104.90 3.4K
12:15 104.91 104.97 104.91 104.96 2.3K
12:16 105.04 105.04 105.04 105.04 2.1K
12:17 105.04 105.04 104.93 104.93 1.7K
12:18 104.95 105.09 104.95 105.03 0.7K
12:19 104.98 105.05 104.98 105.05 1.5K
12:20 105.00 105.00 104.95 104.95 1.3K
12:21 104.96 104.96 104.92 104.92 1.7K
12:22 105.00 105.02 105.00 105.00 1.9K
12:23 104.96 104.99 104.90 104.90 7.1K
12:24 104.87 104.87 104.83 104.83 2.3K
12:25 104.79 104.82 104.78 104.78 1.6K
12:26 104.87 104.87 104.87 104.87 0.9K
12:27 104.89 104.89 104.84 104.84 1.5K
12:28 104.80 104.84 104.80 104.83 1.7K
12:29 104.82 104.82 104.78 104.82 1.4K
12:30 104.86 104.90 104.86 104.90 1.9K
12:31 104.97 104.98 104.97 104.98 1.8K
12:32 104.98 105.00 104.97 104.99 14.6K
12:33 105.04 105.04 105.04 105.04 1.3K
12:34 105.04 105.05 105.04 105.05 1.4K
12:35 105.04 105.04 104.93 104.96 5.0K
12:36 105.03 105.04 105.03 105.03 2.5K
12:37 105.11 105.12 105.08 105.12 0.9K
12:38 105.12 105.12 105.12 105.12 0.8K
12:39 105.15 105.16 105.09 105.12 6.9K
12:40 105.15 105.16 105.13 105.13 5.0K
12:41 105.14 105.19 105.14 105.19 3.1K
12:42 105.18 105.18 105.14 105.14 4.9K
12:43 105.12 105.15 105.12 105.15 3.6K
12:44 105.17 105.17 105.12 105.14 4.8K
12:45 105.13 105.13 105.11 105.12 15.0K
12:46 105.12 105.13 105.08 105.13 6.4K
12:47 105.12 105.12 105.12 105.12 8.9K
12:48 105.12 105.19 105.11 105.15 14.6K
12:49 105.13 105.13 105.11 105.12 3.3K
12:50 105.13 105.16 105.13 105.16 2.1K
12:51 105.20 105.20 105.20 105.20 1.8K
12:52 105.21 105.23 105.18 105.21 4.3K
12:53 105.16 105.19 105.16 105.19 2.8K
12:54 105.19 105.32 105.19 105.32 10.1K
12:55 105.38 105.38 105.32 105.32 1.3K
12:56 105.29 105.30 105.02 105.07 41.2K
12:57 105.11 105.23 105.11 105.23 1.8K
12:58 105.15 105.20 105.15 105.20 2.3K
12:59 105.16 105.18 105.15 105.18 3.9K
13:00 105.18 105.23 105.16 105.16 5.7K
13:01 105.16 105.16 105.16 105.16 0.9K
13:02 105.18 105.18 105.18 105.18 1.4K
13:03 105.19 105.19 105.17 105.18 4.3K
13:04 105.16 105.18 105.15 105.18 2.5K
13:05 105.23 105.32 105.23 105.31 10.8K
13:06 105.31 105.32 105.19 105.27 33.3K
13:07 105.29 105.33 105.25 105.25 3.8K
13:08 105.25 105.25 105.20 105.24 3.5K
13:09 105.23 105.30 105.23 105.29 2.4K
13:10 105.28 105.46 105.28 105.46 9.2K
13:11 105.34 105.36 105.34 105.36 4.3K
13:12 105.43 105.43 105.40 105.40 2.6K
13:13 105.38 105.49 105.38 105.46 10.1K
13:14 105.47 105.47 105.34 105.34 10.2K
13:15 105.35 105.35 105.19 105.19 9.2K
13:16 105.21 105.30 105.20 105.28 7.2K
13:17 105.30 105.32 105.22 105.32 10.2K
13:18 105.38 105.38 105.37 105.37 0.3K
13:19 105.32 105.49 105.32 105.48 6.7K
13:20 105.51 105.58 105.51 105.55 3.0K
13:21 105.55 105.66 105.55 105.63 6.7K
13:22 105.63 105.69 105.63 105.63 2.8K
13:23 105.63 105.68 105.56 105.68 5.2K
13:24 105.69 105.69 105.67 105.69 3.0K
13:25 105.68 105.68 105.63 105.63 4.9K
13:26 105.65 105.65 105.57 105.63 6.8K
13:27 105.64 105.70 105.64 105.68 1.7K
13:28 105.64 105.64 105.58 105.58 5.5K
13:29 105.58 105.58 105.44 105.44 5.2K
13:30 105.48 105.51 105.27 105.27 11.4K
13:31 105.32 105.35 105.31 105.33 7.4K
13:32 105.33 105.39 105.33 105.33 8.1K
13:33 105.34 105.36 105.31 105.32 2.6K
13:34 105.37 105.38 105.33 105.35 6.6K
13:35 105.38 105.38 105.31 105.32 5.8K
13:36 105.29 105.39 105.29 105.39 6.8K
13:37 105.43 105.45 105.39 105.43 13.6K
13:38 105.43 105.45 105.37 105.37 3.7K
13:39 105.37 105.37 105.32 105.33 3.6K
13:40 105.33 105.33 105.26 105.30 5.1K
13:41 105.30 105.37 105.27 105.37 5.4K
13:42 105.38 105.38 105.38 105.38 2.6K
13:43 105.38 105.39 105.38 105.39 4.4K
13:44 105.43 105.43 105.35 105.37 3.9K
13:45 105.40 105.44 105.40 105.44 6.8K
13:46 105.44 105.50 105.44 105.50 7.8K
13:47 105.50 105.56 105.50 105.55 7.4K
13:48 105.55 105.61 105.55 105.57 10.1K
13:49 105.57 105.67 105.54 105.67 3.1K
13:50 105.67 105.72 105.66 105.66 1.6K
13:51 105.68 105.77 105.68 105.77 4.1K
13:52 105.77 105.85 105.77 105.80 6.4K
13:53 105.80 105.80 105.73 105.74 8.3K
13:54 105.74 105.75 105.71 105.71 6.4K
13:55 105.71 105.77 105.71 105.73 4.4K
13:56 105.71 105.77 105.71 105.77 4.6K
13:57 105.77 105.80 105.72 105.80 8.6K
13:58 105.82 105.84 105.78 105.78 7.5K
13:59 105.81 105.81 105.76 105.81 9.9K
14:00 105.80 105.91 105.79 105.86 28.1K
14:01 105.88 105.88 105.82 105.82 2.6K
14:02 105.83 105.87 105.82 105.87 5.0K
14:03 105.87 105.97 105.87 105.93 16.3K
14:04 105.93 105.98 105.92 105.98 10.0K
14:05 105.98 106.04 105.98 105.99 3.9K
14:06 106.04 106.04 105.99 106.03 9.7K
14:07 106.03 106.03 105.88 105.94 14.4K
14:08 106.01 106.04 106.01 106.02 2.6K
14:09 106.04 106.04 106.01 106.01 1.6K
14:10 106.05 106.07 106.05 106.07 1.7K
14:11 106.04 106.04 106.00 106.00 3.5K
14:12 106.05 106.05 106.02 106.04 2.3K
14:13 106.03 106.04 105.97 105.98 9.5K
14:14 105.98 106.05 105.98 106.05 3.1K
14:15 106.07 106.07 106.00 106.00 3.7K
14:16 106.01 106.07 106.01 106.07 5.7K
14:17 106.07 106.07 106.04 106.05 4.0K
14:18 106.09 106.10 106.06 106.10 3.4K
14:19 106.08 106.13 106.08 106.11 3.4K
14:20 106.10 106.11 106.04 106.04 6.4K
14:21 106.02 106.05 106.00 106.05 3.9K
14:22 106.09 106.13 106.09 106.13 1.8K
14:23 106.17 106.17 106.13 106.13 1.8K
14:24 106.11 106.11 106.07 106.07 3.3K
14:25 106.10 106.14 106.04 106.04 4.6K
14:26 106.02 106.07 106.02 106.07 4.2K
14:27 106.06 106.06 106.00 106.00 5.6K
14:28 105.95 105.95 105.91 105.91 5.9K
14:29 105.91 105.98 105.90 105.98 11.6K
14:30 106.00 106.00 105.95 105.99 4.3K
14:31 105.99 105.99 105.95 105.95 2.9K
14:32 105.98 105.99 105.98 105.99 2.0K
14:33 105.99 105.99 105.98 105.99 1.7K
14:34 105.99 105.99 105.98 105.99 1.8K
14:35 105.95 105.99 105.95 105.99 4.5K
14:36 106.05 106.07 106.02 106.02 2.2K
14:37 105.99 105.99 105.92 105.94 7.4K
14:38 105.96 105.99 105.96 105.99 4.3K
14:39 106.02 106.02 105.99 106.00 7.8K
14:40 106.00 106.12 105.99 106.10 7.9K
14:41 106.03 106.04 105.99 106.02 4.5K
14:42 105.97 105.97 105.94 105.94 4.6K
14:43 105.88 105.92 105.88 105.89 6.8K
14:44 105.91 105.92 105.83 105.83 10.6K
14:45 105.84 105.84 105.80 105.80 4.3K
14:46 105.80 105.80 105.77 105.77 5.0K
14:47 105.76 105.78 105.76 105.78 3.3K
14:48 105.77 105.77 105.71 105.72 8.1K
14:49 105.73 105.81 105.73 105.73 9.6K
14:50 105.70 105.72 105.64 105.67 5.6K
14:51 105.71 105.79 105.71 105.79 4.4K
14:52 105.81 105.84 105.77 105.77 3.8K
14:53 105.77 105.78 105.74 105.74 3.3K
14:54 105.76 105.79 105.75 105.79 2.2K
14:55 105.76 105.80 105.76 105.80 3.1K
14:56 105.76 105.81 105.76 105.80 4.5K
14:57 105.80 105.84 105.80 105.81 4.9K
14:58 105.81 105.81 105.72 105.72 4.9K
14:59 105.74 105.74 105.69 105.69 2.5K
15:00 105.64 105.66 105.64 105.66 3.4K
15:01 105.68 105.76 105.68 105.76 7.2K
15:02 105.74 105.76 105.74 105.76 4.6K
15:03 105.77 105.79 105.77 105.79 2.3K
15:04 105.77 105.77 105.66 105.66 5.8K
15:05 105.67 105.67 105.64 105.64 3.4K
15:06 105.66 105.73 105.66 105.73 4.2K
15:07 105.73 105.75 105.69 105.75 4.7K
15:08 105.74 105.77 105.74 105.75 1.6K
15:09 105.75 105.75 105.72 105.72 4.8K
15:10 105.70 105.86 105.70 105.81 25.4K
15:11 105.87 105.87 105.72 105.73 31.5K
15:12 105.73 105.73 105.71 105.72 7.1K
15:13 105.75 105.75 105.71 105.75 3.3K
15:14 105.74 105.77 105.72 105.75 3.2K
15:15 105.74 105.76 105.72 105.75 4.1K
15:16 105.75 105.78 105.75 105.78 6.4K
15:17 105.79 105.86 105.78 105.84 4.9K
15:18 105.87 105.90 105.85 105.85 4.3K
15:19 105.87 105.87 105.83 105.84 6.4K
15:20 105.84 105.84 105.82 105.83 7.3K
15:21 105.86 105.90 105.86 105.89 5.7K
15:22 105.91 105.92 105.88 105.90 2.7K
15:23 105.90 105.91 105.88 105.89 14.7K
15:24 105.89 105.93 105.89 105.90 4.4K
15:25 105.90 105.92 105.90 105.92 2.8K
15:26 105.92 105.94 105.92 105.92 6.4K
15:27 105.92 105.95 105.90 105.90 15.0K
15:28 105.90 105.94 105.90 105.92 6.1K
15:29 105.92 105.97 105.91 105.91 8.7K
15:30 105.91 105.92 105.78 105.79 10.1K
15:31 105.75 105.77 105.69 105.75 13.4K
15:32 105.75 105.76 105.73 105.76 5.7K
15:33 105.77 105.83 105.74 105.74 14.4K
15:34 105.72 105.79 105.72 105.78 7.8K
15:35 105.74 105.83 105.74 105.83 10.5K
15:36 105.81 105.81 105.77 105.77 4.6K
15:37 105.77 105.87 105.77 105.87 12.4K
15:38 105.88 105.90 105.82 105.90 16.8K
15:39 105.89 106.02 105.89 106.00 8.3K
15:40 105.96 105.98 105.90 105.92 5.7K
15:41 105.89 105.91 105.85 105.87 17.0K
15:42 105.90 105.93 105.87 105.93 20.6K
15:43 105.95 105.98 105.93 105.93 10.1K
15:44 105.93 105.98 105.93 105.95 7.3K
15:45 105.94 105.94 105.91 105.92 5.7K
15:46 105.93 105.93 105.83 105.84 12.0K
15:47 105.84 105.88 105.78 105.80 11.2K
15:48 105.78 105.78 105.66 105.70 12.5K
15:49 105.72 105.77 105.71 105.72 12.6K
15:50 105.65 105.70 105.54 105.54 23.4K
15:51 105.53 105.60 105.47 105.60 45.3K
15:52 105.63 105.66 105.56 105.56 18.9K
15:53 105.56 105.58 105.52 105.55 27.1K
15:54 105.58 105.73 105.55 105.68 36.3K
15:55 105.73 105.86 105.69 105.72 37.6K
15:56 105.72 105.84 105.72 105.84 30.4K
15:57 105.89 105.91 105.85 105.90 42.1K
15:58 105.91 105.95 105.90 105.92 45.5K
15:59 105.95 105.96 105.88 105.88 381.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible