Expand Energy Corp (EXE)

EXE
🏛️ États-Unis →
107.87
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
09:30 116.50 116.64 116.09 116.51 25.9K
09:31 115.94 115.94 115.94 115.94 4.0K
09:32 115.30 115.30 115.14 115.14 2.9K
09:33 115.36 115.49 115.35 115.49 5.5K
09:34 115.32 115.35 115.32 115.35 6.5K
09:35 115.38 115.38 115.30 115.37 5.0K
09:36 115.37 115.60 114.92 114.92 10.2K
09:37 114.99 114.99 114.60 114.79 10.9K
09:38 114.80 114.94 114.80 114.85 3.5K
09:39 114.87 115.05 114.87 115.00 4.1K
09:40 115.00 115.17 115.00 115.17 3.4K
09:41 115.17 115.24 115.10 115.19 9.6K
09:42 115.18 115.36 115.18 115.30 8.1K
09:43 115.41 115.51 115.33 115.33 5.2K
09:44 115.45 115.55 115.45 115.54 3.4K
09:45 115.50 115.54 115.17 115.17 3.4K
09:46 115.16 115.16 115.05 115.05 1.5K
09:47 115.03 115.04 115.02 115.04 2.4K
09:48 115.02 115.22 115.02 115.15 4.8K
09:49 115.16 115.17 115.16 115.17 1.5K
09:50 115.16 115.16 114.96 114.96 4.7K
09:51 114.96 115.21 114.96 115.12 3.7K
09:52 115.12 115.12 115.00 115.00 2.3K
09:53 115.07 115.07 114.69 114.73 3.3K
09:54 114.82 114.83 114.78 114.78 4.2K
09:55 114.75 114.75 114.72 114.72 3.2K
09:56 114.72 114.92 114.72 114.92 5.5K
09:57 114.95 114.95 114.95 114.95 1.5K
09:58 114.84 114.91 114.84 114.91 1.6K
09:59 114.91 114.92 114.85 114.92 3.5K
10:01 115.03 115.11 115.03 115.11 9.0K
10:02 115.10 115.10 115.02 115.04 4.9K
10:03 115.04 115.16 114.97 115.16 9.5K
10:04 115.15 115.24 115.15 115.21 2.7K
10:05 115.25 115.33 115.24 115.33 4.3K
10:06 115.35 115.35 115.11 115.11 6.2K
10:07 115.15 115.28 115.15 115.24 4.1K
10:08 115.26 115.32 115.26 115.31 3.1K
10:09 115.25 115.25 115.12 115.12 5.6K
10:10 115.09 115.09 115.04 115.06 5.6K
10:11 115.17 115.21 115.12 115.21 2.7K
10:12 115.25 115.29 115.09 115.13 19.3K
10:13 115.09 115.14 115.02 115.02 7.1K
10:14 115.02 115.04 115.02 115.04 4.3K
10:15 115.16 115.16 115.07 115.16 1.7K
10:16 115.20 115.29 115.20 115.29 4.4K
10:17 115.35 115.36 115.35 115.35 2.0K
10:18 115.41 115.42 115.36 115.36 4.8K
10:19 115.30 115.30 115.17 115.17 6.8K
10:20 115.16 115.16 115.16 115.16 0.3K
10:21 115.15 115.15 114.97 114.97 2.3K
10:22 114.97 114.97 114.97 114.97 1.3K
10:23 115.07 115.26 115.07 115.26 5.0K
10:24 115.27 115.27 115.27 115.27 2.9K
10:25 115.21 115.36 115.21 115.36 2.8K
10:26 115.32 115.52 115.32 115.52 3.9K
10:27 115.57 115.62 115.53 115.62 4.0K
10:28 115.63 115.70 115.63 115.69 4.3K
10:29 115.69 115.70 115.69 115.70 7.4K
10:30 115.77 115.77 115.70 115.72 6.6K
10:31 115.72 115.73 115.71 115.71 3.5K
10:32 115.66 115.70 115.60 115.70 5.0K
10:33 115.65 115.71 115.65 115.70 7.2K
10:34 115.70 115.80 115.70 115.80 3.0K
10:35 115.80 115.80 115.74 115.74 2.6K
10:36 115.87 115.88 115.87 115.88 1.8K
10:37 115.95 115.95 115.85 115.85 1.6K
10:38 115.87 115.87 115.80 115.83 8.8K
10:39 115.79 115.79 115.44 115.47 21.6K
10:40 115.47 115.47 115.40 115.40 1.7K
10:41 115.43 115.50 115.43 115.50 4.3K
10:42 115.49 115.63 115.49 115.63 2.8K
10:43 115.63 115.74 115.63 115.74 3.8K
10:44 115.72 115.72 115.71 115.71 1.2K
10:45 115.70 115.70 115.70 115.70 0.9K
10:46 115.63 115.64 115.63 115.64 1.7K
10:47 115.69 115.75 115.69 115.75 3.3K
10:48 115.74 115.74 115.74 115.74 2.5K
10:49 115.76 115.77 115.74 115.77 1.3K
10:50 115.74 115.74 115.68 115.73 12.4K
10:51 115.73 115.82 115.73 115.80 12.1K
10:52 115.94 115.96 115.94 115.96 3.4K
10:53 116.06 116.08 116.06 116.06 3.8K
10:54 116.03 116.09 116.03 116.09 2.7K
10:55 116.13 116.21 116.13 116.14 15.7K
10:57 116.20 116.31 116.20 116.31 5.5K
10:58 116.34 116.39 116.34 116.39 1.0K
10:59 116.37 116.41 116.30 116.41 2.3K
11:00 116.42 116.46 116.42 116.46 2.7K
11:01 116.45 116.45 116.45 116.45 1.1K
11:02 116.45 116.45 116.27 116.31 13.3K
11:03 116.31 116.35 116.31 116.35 17.4K
11:04 116.26 116.26 116.20 116.21 2.8K
11:05 116.34 116.34 116.34 116.34 1.7K
11:06 116.21 116.21 116.21 116.21 0.7K
11:07 116.19 116.22 116.18 116.21 2.6K
11:08 116.20 116.20 116.20 116.20 1.4K
11:09 116.14 116.14 116.14 116.14 2.1K
11:10 116.14 116.14 116.14 116.14 1.8K
11:11 116.24 116.24 116.24 116.24 1.6K
11:12 116.26 116.26 116.21 116.21 1.4K
11:13 116.16 116.22 116.16 116.22 2.8K
11:14 116.11 116.15 116.11 116.15 3.1K
11:15 116.07 116.07 116.07 116.07 1.1K
11:16 116.08 116.09 116.08 116.09 2.2K
11:17 116.08 116.12 116.08 116.12 1.9K
11:18 116.08 116.08 116.02 116.02 2.7K
11:19 115.86 115.95 115.86 115.95 3.9K
11:20 115.89 115.89 115.89 115.89 2.6K
11:22 115.86 115.86 115.86 115.86 1.3K
11:23 115.89 116.04 115.89 116.04 4.2K
11:24 116.03 116.03 116.03 116.03 1.3K
11:25 115.91 115.91 115.90 115.90 2.3K
11:26 115.91 115.93 115.91 115.93 2.4K
11:27 115.77 115.81 115.77 115.81 1.3K
11:28 115.80 115.80 115.80 115.80 1.5K
11:29 115.81 115.81 115.77 115.78 3.9K
11:30 115.84 115.84 115.84 115.84 2.1K
11:31 115.94 115.94 115.94 115.94 1.4K
11:32 115.99 115.99 115.99 115.99 2.8K
11:33 116.03 116.03 116.03 116.03 3.8K
11:34 116.01 116.01 116.00 116.00 1.1K
11:35 116.03 116.03 116.03 116.03 0.8K
11:36 116.04 116.04 115.95 115.95 3.2K
11:37 115.99 116.04 115.99 116.04 2.9K
11:38 116.05 116.05 115.92 115.92 5.3K
11:39 115.91 115.93 115.86 115.93 6.0K
11:40 115.95 116.02 115.95 116.02 1.4K
11:41 116.01 116.01 115.93 115.93 2.8K
11:42 115.92 115.92 115.92 115.92 0.6K
11:43 115.88 115.88 115.83 115.85 5.1K
11:44 115.80 115.80 115.80 115.80 1.0K
11:45 115.79 115.86 115.79 115.86 2.6K
11:46 115.82 115.87 115.82 115.87 3.4K
11:47 115.85 115.85 115.85 115.85 0.7K
11:48 115.87 115.87 115.87 115.87 2.7K
11:49 115.84 115.86 115.84 115.86 2.8K
11:50 115.89 115.91 115.87 115.87 4.5K
11:51 115.88 115.90 115.88 115.90 3.0K
11:52 115.93 115.93 115.93 115.93 1.1K
11:53 115.97 115.97 115.91 115.92 4.6K
11:54 115.87 115.89 115.87 115.89 3.1K
11:55 115.91 115.91 115.91 115.91 0.4K
11:56 115.85 115.85 115.85 115.85 2.2K
11:57 115.84 115.90 115.84 115.90 4.6K
11:59 115.99 115.99 115.97 115.97 0.8K
12:00 115.96 115.96 115.92 115.95 6.4K
12:01 115.93 115.93 115.87 115.91 3.9K
12:02 115.83 115.83 115.83 115.83 1.8K
12:03 115.75 115.75 115.67 115.67 3.9K
12:04 115.68 115.69 115.63 115.69 7.1K
12:05 115.68 115.68 115.68 115.68 0.9K
12:06 115.68 115.68 115.67 115.67 3.5K
12:07 115.67 115.76 115.67 115.76 3.8K
12:08 115.84 115.84 115.84 115.84 0.2K
12:09 115.83 115.90 115.83 115.90 3.6K
12:11 115.90 115.92 115.90 115.92 2.1K
12:12 115.90 115.90 115.90 115.90 1.3K
12:13 115.90 115.90 115.90 115.90 1.9K
12:14 115.95 115.96 115.91 115.94 3.9K
12:15 115.90 115.94 115.90 115.92 5.0K
12:16 115.89 115.89 115.86 115.86 3.3K
12:17 115.81 115.81 115.81 115.81 0.6K
12:18 115.83 115.83 115.83 115.83 1.0K
12:19 115.80 115.86 115.80 115.84 2.4K
12:20 115.83 115.88 115.83 115.84 5.4K
12:21 115.77 115.83 115.76 115.83 3.0K
12:22 115.86 115.88 115.86 115.88 1.0K
12:23 115.86 115.89 115.86 115.88 1.8K
12:24 115.91 115.91 115.89 115.89 1.3K
12:25 115.87 115.88 115.87 115.88 1.3K
12:26 115.85 115.89 115.81 115.89 5.5K
12:27 115.88 115.89 115.88 115.89 0.8K
12:28 115.88 115.93 115.85 115.93 2.7K
12:30 115.95 116.04 115.95 115.98 5.7K
12:31 115.96 116.00 115.95 116.00 8.9K
12:32 115.96 116.00 115.96 116.00 3.0K
12:33 116.00 116.00 116.00 116.00 1.4K
12:34 115.97 115.97 115.93 115.93 2.0K
12:35 115.89 115.97 115.89 115.97 2.4K
12:36 115.98 115.98 115.98 115.98 1.1K
12:37 116.00 116.00 116.00 116.00 1.3K
12:38 115.94 115.94 115.92 115.92 2.3K
12:39 115.91 115.95 115.91 115.95 2.9K
12:40 115.94 115.94 115.94 115.94 0.7K
12:41 115.91 115.91 115.86 115.86 1.9K
12:42 115.82 115.99 115.82 115.99 5.7K
12:43 115.97 115.97 115.97 115.97 1.9K
12:44 115.98 115.98 115.98 115.98 0.6K
12:45 115.98 116.01 115.97 115.97 2.8K
12:46 116.01 116.01 116.01 116.01 2.0K
12:47 115.98 116.03 115.97 116.03 1.8K
12:48 116.01 116.01 115.96 115.96 3.0K
12:49 115.94 115.95 115.93 115.95 2.7K
12:50 115.98 116.00 115.98 116.00 2.1K
12:51 116.03 116.03 116.01 116.01 1.3K
12:52 116.04 116.10 116.04 116.10 2.7K
12:54 116.06 116.06 116.00 116.00 1.7K
12:55 115.99 116.03 115.99 116.03 3.9K
12:56 116.03 116.05 116.02 116.02 2.0K
12:57 116.02 116.02 116.02 116.02 1.2K
12:58 116.03 116.03 116.02 116.02 0.7K
12:59 115.97 115.98 115.96 115.98 5.4K
13:00 115.98 115.98 115.97 115.97 2.3K
13:01 115.91 115.95 115.91 115.95 2.3K
13:02 115.94 115.94 115.94 115.94 1.5K
13:03 115.95 115.95 115.94 115.94 1.3K
13:04 115.94 115.94 115.94 115.94 0.5K
13:05 115.94 115.94 115.94 115.94 0.7K
13:06 115.95 115.95 115.95 115.95 5.5K
13:07 115.96 115.96 115.95 115.96 2.0K
13:08 115.96 115.96 115.95 115.95 1.5K
13:09 115.95 115.95 115.95 115.95 0.5K
13:10 115.95 115.98 115.93 115.95 4.8K
13:11 115.95 115.95 115.88 115.90 4.0K
13:12 115.90 115.90 115.87 115.87 3.1K
13:13 115.81 115.81 115.81 115.81 0.3K
13:14 115.78 115.81 115.78 115.81 4.8K
13:16 115.82 115.83 115.82 115.83 0.9K
13:17 115.82 115.86 115.82 115.86 3.1K
13:18 115.87 115.87 115.87 115.87 2.2K
13:20 115.81 115.81 115.76 115.78 2.0K
13:21 115.74 115.74 115.71 115.71 1.1K
13:22 115.71 115.82 115.70 115.82 5.6K
13:23 115.88 115.88 115.88 115.88 0.4K
13:24 115.88 115.88 115.86 115.88 1.7K
13:25 115.88 115.89 115.88 115.89 1.5K
13:26 115.90 115.92 115.89 115.89 1.4K
13:27 115.90 115.91 115.88 115.91 2.6K
13:28 115.92 115.92 115.85 115.85 1.8K
13:29 115.85 115.93 115.85 115.93 1.6K
13:30 115.93 115.94 115.93 115.94 1.6K
13:31 115.89 115.89 115.89 115.89 0.3K
13:32 115.91 115.94 115.91 115.94 2.0K
13:33 115.93 115.93 115.87 115.89 5.1K
13:34 115.84 115.84 115.81 115.82 2.4K
13:35 115.81 115.85 115.81 115.83 2.0K
13:36 115.83 115.83 115.83 115.83 1.4K
13:37 115.84 115.84 115.78 115.78 2.2K
13:38 115.80 115.91 115.80 115.91 8.6K
13:39 115.90 115.90 115.87 115.87 1.7K
13:40 115.88 115.90 115.88 115.90 2.2K
13:41 115.92 115.93 115.90 115.91 2.6K
13:42 115.91 115.93 115.90 115.90 2.3K
13:43 115.91 115.91 115.80 115.80 1.9K
13:44 115.84 115.87 115.82 115.87 3.2K
13:45 115.84 115.86 115.84 115.85 2.2K
13:46 115.86 115.87 115.86 115.87 1.7K
13:47 115.86 115.86 115.86 115.86 0.7K
13:48 115.84 115.84 115.75 115.75 5.1K
13:49 115.75 115.75 115.75 115.75 2.3K
13:50 115.71 115.71 115.65 115.65 4.6K
13:51 115.62 115.62 115.51 115.51 9.9K
13:52 115.49 115.51 115.48 115.49 8.6K
13:53 115.46 115.55 115.46 115.55 6.3K
13:54 115.56 115.58 115.56 115.58 3.2K
13:55 115.55 115.55 115.50 115.51 2.7K
13:56 115.62 115.67 115.58 115.67 46.6K
13:57 115.68 115.68 115.63 115.63 2.3K
13:58 115.62 115.62 115.59 115.59 2.0K
13:59 115.59 115.59 115.58 115.58 2.9K
14:00 115.61 115.62 115.60 115.60 1.4K
14:01 115.58 115.60 115.58 115.60 0.5K
14:02 115.60 115.60 115.57 115.57 1.9K
14:03 115.63 115.64 115.63 115.63 4.8K
14:04 115.65 115.66 115.65 115.66 3.9K
14:05 115.61 115.67 115.61 115.67 3.0K
14:06 115.71 115.71 115.65 115.65 3.0K
14:07 115.65 115.69 115.65 115.66 4.9K
14:08 115.67 115.75 115.67 115.75 5.3K
14:09 115.73 115.77 115.73 115.77 6.0K
14:10 115.82 115.84 115.82 115.84 2.6K
14:11 115.83 115.85 115.83 115.85 2.2K
14:12 115.84 115.84 115.82 115.83 2.3K
14:13 115.83 115.84 115.82 115.83 1.8K
14:14 115.79 115.82 115.79 115.82 3.4K
14:15 115.80 115.81 115.78 115.78 2.4K
14:16 115.79 115.84 115.79 115.84 4.8K
14:17 115.90 115.91 115.79 115.79 3.2K
14:18 115.79 115.79 115.76 115.79 1.6K
14:19 115.82 115.85 115.82 115.84 2.5K
14:20 115.82 115.83 115.82 115.83 1.4K
14:21 115.85 115.86 115.85 115.85 1.8K
14:22 115.84 115.84 115.84 115.84 2.1K
14:23 115.82 115.82 115.82 115.82 1.2K
14:24 115.81 115.86 115.81 115.86 3.6K
14:25 115.86 115.88 115.85 115.88 3.1K
14:26 115.88 115.88 115.88 115.88 0.7K
14:27 115.89 115.89 115.86 115.89 3.1K
14:28 115.90 115.92 115.90 115.92 2.2K
14:29 115.92 115.93 115.84 115.86 4.6K
14:30 115.86 115.86 115.86 115.86 4.2K
14:31 115.81 115.81 115.81 115.81 1.1K
14:32 115.85 115.85 115.84 115.84 1.3K
14:33 115.82 115.82 115.76 115.76 3.3K
14:34 115.76 115.77 115.72 115.72 1.8K
14:35 115.70 115.76 115.70 115.70 6.9K
14:36 115.70 115.73 115.70 115.72 5.4K
14:37 115.74 115.80 115.74 115.76 4.5K
14:38 115.78 115.81 115.78 115.80 7.3K
14:39 115.79 115.79 115.79 115.79 0.9K
14:40 115.76 115.81 115.76 115.80 3.5K
14:41 115.80 115.80 115.80 115.80 1.5K
14:42 115.80 115.87 115.80 115.85 4.8K
14:43 115.86 115.88 115.86 115.87 2.9K
14:44 115.88 115.89 115.88 115.89 2.5K
14:45 115.88 115.88 115.88 115.88 1.5K
14:46 115.88 115.89 115.82 115.82 11.6K
14:47 115.82 115.86 115.82 115.86 5.0K
14:48 115.86 115.87 115.86 115.86 3.3K
14:49 115.86 115.90 115.82 115.83 6.3K
14:50 115.84 115.84 115.82 115.83 3.2K
14:52 115.83 115.85 115.83 115.84 4.1K
14:54 115.85 115.87 115.85 115.87 2.9K
14:55 115.87 115.87 115.82 115.84 6.8K
14:56 115.86 115.91 115.85 115.85 10.0K
14:57 115.86 115.89 115.86 115.89 2.8K
14:58 115.89 115.89 115.83 115.83 4.8K
14:59 115.76 115.77 115.76 115.77 2.0K
15:00 115.78 115.78 115.74 115.75 3.3K
15:01 115.75 115.80 115.75 115.80 5.9K
15:02 115.76 115.82 115.76 115.82 2.7K
15:03 115.77 115.81 115.77 115.81 10.6K
15:04 115.80 115.80 115.78 115.78 2.5K
15:05 115.79 115.79 115.79 115.79 2.6K
15:06 115.79 115.79 115.75 115.75 2.2K
15:07 115.75 115.76 115.73 115.73 14.8K
15:08 115.72 115.78 115.72 115.78 4.8K
15:09 115.78 115.81 115.78 115.80 8.5K
15:10 115.75 115.79 115.75 115.79 3.5K
15:11 115.79 115.79 115.77 115.77 2.3K
15:12 115.75 115.76 115.73 115.74 13.4K
15:13 115.72 115.75 115.72 115.74 2.5K
15:14 115.76 115.76 115.74 115.75 6.7K
15:15 115.76 115.76 115.73 115.73 3.6K
15:16 115.73 115.75 115.72 115.72 3.1K
15:17 115.72 115.72 115.72 115.72 1.5K
15:18 115.72 115.73 115.72 115.73 2.8K
15:19 115.65 115.69 115.65 115.68 7.9K
15:20 115.69 115.69 115.63 115.63 3.1K
15:21 115.64 115.68 115.62 115.67 7.9K
15:22 115.66 115.67 115.64 115.64 4.1K
15:23 115.63 115.64 115.60 115.60 6.2K
15:24 115.58 115.62 115.58 115.58 4.2K
15:25 115.59 115.62 115.59 115.61 5.7K
15:26 115.61 115.63 115.61 115.61 2.3K
15:27 115.65 115.67 115.65 115.67 5.6K
15:28 115.66 115.66 115.64 115.64 4.9K
15:29 115.67 115.71 115.67 115.71 7.1K
15:30 115.71 115.73 115.70 115.70 7.2K
15:31 115.69 115.69 115.66 115.66 5.0K
15:32 115.66 115.66 115.60 115.60 6.3K
15:33 115.58 115.58 115.51 115.56 9.4K
15:34 115.59 115.62 115.54 115.56 6.7K
15:35 115.55 115.66 115.55 115.66 10.0K
15:36 115.66 115.68 115.57 115.57 10.4K
15:37 115.59 115.62 115.47 115.49 10.4K
15:38 115.51 115.53 115.46 115.52 11.2K
15:39 115.47 115.57 115.47 115.57 6.1K
15:40 115.55 115.59 115.48 115.59 9.2K
15:41 115.59 115.60 115.53 115.56 10.2K
15:42 115.56 115.56 115.46 115.47 7.4K
15:43 115.47 115.49 115.47 115.48 8.3K
15:44 115.49 115.53 115.47 115.53 8.8K
15:45 115.53 115.58 115.53 115.54 10.6K
15:46 115.54 115.56 115.53 115.53 9.4K
15:47 115.52 115.52 115.39 115.39 9.8K
15:48 115.38 115.40 115.36 115.40 14.3K
15:49 115.41 115.41 115.33 115.33 9.5K
15:50 115.34 115.35 115.20 115.22 16.3K
15:51 115.25 115.25 115.20 115.20 18.5K
15:52 115.17 115.17 115.10 115.10 16.4K
15:53 115.07 115.09 115.01 115.05 23.8K
15:54 115.05 115.14 115.05 115.08 20.0K
15:55 115.09 115.09 114.93 115.00 35.3K
15:56 114.99 114.99 114.94 114.94 33.3K
15:57 114.90 115.00 114.87 115.00 49.0K
15:58 114.99 114.99 114.95 114.96 34.0K
15:59 114.93 114.96 114.90 114.94 743.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible