Expand Energy Corp (EXE)

EXE
🏛️ États-Unis →
109.16
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 108.47 108.48 108.15 108.48 30.4K
09:31 108.35 108.78 108.35 108.73 17.1K
09:32 108.84 109.01 108.80 108.87 14.8K
09:33 108.78 108.87 108.61 108.61 11.1K
09:34 108.95 108.95 108.95 108.95 6.0K
09:35 108.27 108.54 108.27 108.54 1.7K
09:36 108.27 108.27 108.27 108.27 0.4K
09:37 108.26 108.43 108.23 108.25 1.5K
09:38 108.17 108.20 107.81 108.20 4.9K
09:39 108.11 108.11 108.00 108.00 2.5K
09:40 108.00 108.00 107.87 107.87 12.1K
09:41 107.76 107.76 107.75 107.75 5.2K
09:42 107.58 107.58 107.57 107.57 0.7K
09:43 107.70 107.92 107.70 107.92 2.7K
09:44 107.95 107.98 107.95 107.98 0.8K
09:45 108.12 108.16 108.12 108.15 4.5K
09:47 108.22 108.28 108.22 108.25 5.5K
09:48 108.27 108.28 108.06 108.06 17.2K
09:49 108.06 108.06 108.00 108.05 1.5K
09:50 107.99 107.99 107.88 107.88 3.6K
09:51 107.88 107.88 107.82 107.86 3.5K
09:52 107.98 108.02 107.91 107.91 3.6K
09:53 107.90 107.90 107.78 107.78 4.5K
09:54 107.78 107.94 107.78 107.94 2.6K
09:55 107.86 107.87 107.86 107.87 3.9K
09:56 107.87 107.87 107.76 107.81 3.3K
09:57 107.81 107.81 107.68 107.74 6.2K
09:58 107.64 107.65 107.62 107.62 1.6K
09:59 107.59 107.62 107.59 107.60 3.4K
10:00 107.59 107.59 107.59 107.59 1.4K
10:01 107.59 107.60 107.58 107.58 4.7K
10:02 107.70 107.71 107.70 107.71 4.4K
10:03 107.73 107.85 107.67 107.67 19.6K
10:04 107.78 107.78 107.73 107.73 1.6K
10:06 107.72 107.72 107.53 107.66 7.1K
10:07 107.50 107.60 107.50 107.60 56.8K
10:08 107.59 107.60 107.52 107.60 0.9K
10:09 107.60 107.64 107.51 107.51 4.1K
10:10 107.59 107.61 107.42 107.42 10.8K
10:11 107.50 107.63 107.49 107.59 7.2K
10:12 107.55 107.64 107.55 107.61 1.6K
10:13 107.67 107.67 107.63 107.63 3.2K
10:14 107.65 107.71 107.65 107.69 5.8K
10:15 107.69 107.70 107.61 107.69 8.2K
10:16 107.73 107.73 107.67 107.67 5.3K
10:17 107.63 107.63 107.62 107.62 1.6K
10:18 107.62 107.79 107.62 107.79 5.2K
10:19 107.74 107.74 107.65 107.69 4.9K
10:20 107.60 107.62 107.32 107.33 8.5K
10:21 107.33 107.33 107.31 107.31 2.6K
10:22 107.32 107.41 107.32 107.34 1.4K
10:23 107.45 107.54 107.45 107.50 8.1K
10:24 107.50 107.50 107.35 107.44 5.7K
10:25 107.38 107.38 107.38 107.38 2.6K
10:26 107.38 107.44 107.38 107.41 3.9K
10:27 107.41 107.41 107.29 107.29 5.8K
10:28 107.34 107.34 107.33 107.33 2.6K
10:29 107.34 107.34 107.24 107.27 5.6K
10:30 107.28 107.39 107.28 107.34 5.1K
10:31 107.34 107.42 107.34 107.37 4.1K
10:32 107.43 107.43 107.43 107.43 2.8K
10:33 107.36 107.36 107.30 107.36 4.5K
10:34 107.36 107.45 107.33 107.45 8.3K
10:35 107.39 107.39 107.32 107.32 7.7K
10:36 107.28 107.28 107.23 107.23 3.6K
10:37 107.23 107.28 107.20 107.28 4.7K
10:38 107.28 107.38 107.28 107.36 6.7K
10:39 107.36 107.44 107.36 107.43 4.0K
10:40 107.43 107.43 107.41 107.41 5.1K
10:41 107.41 107.41 107.40 107.40 6.4K
10:42 107.42 107.48 107.42 107.48 2.2K
10:43 107.42 107.47 107.40 107.47 6.2K
10:44 107.44 107.47 107.44 107.47 2.4K
10:45 107.52 107.53 107.50 107.53 3.3K
10:46 107.56 107.57 107.53 107.57 4.8K
10:47 107.57 107.60 107.56 107.57 6.4K
10:48 107.59 107.74 107.59 107.72 5.1K
10:49 107.76 107.82 107.76 107.82 5.6K
10:50 107.82 107.82 107.66 107.66 6.7K
10:51 107.70 107.78 107.66 107.75 8.4K
10:52 107.72 107.79 107.72 107.79 3.5K
10:53 107.76 108.06 107.76 108.00 13.3K
10:54 107.96 107.96 107.84 107.87 7.2K
10:55 107.92 107.99 107.92 107.92 6.4K
10:56 107.98 108.10 107.97 108.00 15.3K
10:57 108.07 108.13 108.05 108.08 4.9K
10:58 108.17 108.21 108.14 108.14 8.5K
10:59 108.11 108.35 108.11 108.35 6.3K
11:00 108.29 108.35 108.21 108.30 7.4K
11:01 108.41 108.41 108.05 108.06 15.0K
11:02 108.04 108.07 108.03 108.04 4.6K
11:03 108.07 108.07 107.97 108.02 10.5K
11:04 108.05 108.12 108.05 108.10 7.9K
11:05 108.15 108.15 108.11 108.12 7.4K
11:06 108.07 108.25 108.07 108.25 4.8K
11:07 108.22 108.39 108.21 108.39 5.4K
11:08 108.34 108.37 108.34 108.37 5.6K
11:09 108.31 108.45 108.31 108.36 10.1K
11:10 108.30 108.46 108.30 108.46 4.7K
11:11 108.46 108.50 108.46 108.50 5.7K
11:12 108.51 108.51 108.46 108.47 5.0K
11:13 108.56 108.56 108.56 108.56 2.9K
11:14 108.53 108.61 108.53 108.61 3.4K
11:15 108.57 108.61 108.57 108.61 2.7K
11:16 108.61 108.61 108.28 108.28 10.5K
11:17 108.23 108.28 108.21 108.21 2.8K
11:18 108.16 108.16 108.06 108.06 3.5K
11:19 108.04 108.16 108.04 108.16 4.2K
11:20 108.11 108.15 108.11 108.13 5.9K
11:21 108.13 108.13 108.07 108.07 5.4K
11:22 108.11 108.15 108.06 108.09 4.1K
11:23 108.09 108.26 108.09 108.26 6.9K
11:24 108.20 108.22 108.20 108.22 3.6K
11:25 108.22 108.22 108.15 108.18 3.1K
11:26 108.15 108.18 108.14 108.14 1.9K
11:27 108.13 108.14 108.10 108.11 7.0K
11:28 108.14 108.19 108.14 108.19 6.0K
11:29 108.17 108.17 108.09 108.12 9.4K
11:30 108.12 108.21 108.07 108.07 6.1K
11:31 108.05 108.05 107.97 108.03 5.5K
11:32 108.07 108.12 108.03 108.03 4.3K
11:33 107.99 108.03 107.99 108.01 2.5K
11:34 108.00 108.00 107.81 107.81 9.9K
11:35 107.76 107.83 107.75 107.76 6.6K
11:36 107.70 107.75 107.63 107.73 6.1K
11:37 107.73 107.73 107.67 107.67 1.8K
11:38 107.73 107.73 107.64 107.64 2.4K
11:39 107.63 107.78 107.63 107.69 11.1K
11:40 107.69 107.72 107.69 107.69 3.0K
11:41 107.76 107.81 107.76 107.79 6.8K
11:42 107.79 107.79 107.55 107.55 6.8K
11:43 107.62 107.84 107.55 107.84 5.5K
11:44 107.83 107.86 107.83 107.86 3.9K
11:46 107.86 107.86 107.76 107.85 5.6K
11:47 107.80 107.80 107.68 107.68 4.8K
11:48 107.70 107.80 107.70 107.80 2.8K
11:49 107.76 107.80 107.76 107.80 3.3K
11:50 107.80 107.85 107.78 107.85 8.4K
11:51 107.85 107.85 107.80 107.82 2.7K
11:52 107.88 107.91 107.83 107.86 9.3K
11:53 107.86 107.86 107.86 107.86 1.4K
11:54 107.86 107.99 107.86 107.99 4.4K
11:55 108.09 108.10 108.01 108.07 8.6K
11:56 108.07 108.33 108.07 108.33 4.2K
11:57 108.37 108.38 108.37 108.38 4.5K
11:58 108.28 108.28 108.15 108.17 9.8K
11:59 108.17 108.17 108.09 108.12 4.4K
12:00 108.10 108.11 108.10 108.10 2.7K
12:01 108.10 108.16 108.06 108.14 9.4K
12:02 108.16 108.16 108.13 108.16 4.8K
12:03 108.11 108.11 108.00 108.00 6.8K
12:04 108.00 108.10 108.00 108.10 7.0K
12:05 108.10 108.21 108.10 108.21 5.5K
12:06 108.21 108.21 108.09 108.14 3.3K
12:07 108.14 108.18 108.14 108.16 4.3K
12:08 108.16 108.16 108.15 108.16 1.3K
12:09 108.16 108.24 108.16 108.24 3.1K
12:10 108.20 108.20 108.14 108.14 2.2K
12:11 108.25 108.35 108.25 108.35 12.4K
12:12 108.32 108.36 108.31 108.36 2.1K
12:13 108.33 108.39 108.33 108.39 2.8K
12:14 108.36 108.37 108.33 108.34 7.9K
12:15 108.34 108.37 108.30 108.30 9.9K
12:16 108.27 108.27 108.21 108.26 4.2K
12:17 108.27 108.38 108.27 108.38 3.2K
12:18 108.38 108.38 108.35 108.37 2.8K
12:19 108.35 108.36 108.31 108.36 8.3K
12:20 108.36 108.36 108.30 108.30 4.6K
12:21 108.30 108.30 108.26 108.28 4.0K
12:22 108.28 108.36 108.25 108.36 2.7K
12:23 108.37 108.37 108.37 108.37 3.0K
12:24 108.42 108.46 108.42 108.46 3.5K
12:25 108.48 108.51 108.47 108.51 4.8K
12:26 108.49 108.51 108.49 108.51 5.9K
12:27 108.51 108.51 108.46 108.49 8.0K
12:28 108.51 108.55 108.50 108.51 6.4K
12:29 108.60 108.60 108.58 108.58 7.2K
12:30 108.57 108.57 108.57 108.57 3.2K
12:31 108.54 108.57 108.49 108.49 8.0K
12:32 108.51 108.51 108.46 108.50 2.2K
12:33 108.44 108.44 108.41 108.42 3.5K
12:34 108.46 108.46 108.42 108.43 5.5K
12:35 108.43 108.43 108.41 108.41 2.2K
12:36 108.45 108.49 108.45 108.49 3.8K
12:37 108.51 108.53 108.50 108.50 6.0K
12:38 108.54 108.65 108.54 108.65 4.8K
12:39 108.65 108.65 108.65 108.65 2.3K
12:40 108.73 108.86 108.73 108.86 6.2K
12:41 108.83 108.83 108.74 108.74 8.2K
12:42 108.75 108.77 108.74 108.77 4.9K
12:43 108.75 108.80 108.75 108.78 3.5K
12:44 108.78 108.78 108.78 108.78 7.4K
12:45 108.86 108.86 108.81 108.84 8.4K
12:46 108.82 108.85 108.76 108.82 16.0K
12:47 108.82 108.95 108.82 108.95 3.3K
12:48 108.94 108.94 108.78 108.79 8.8K
12:49 108.82 108.82 108.82 108.82 3.0K
12:50 108.88 108.97 108.88 108.97 4.5K
12:51 108.94 108.96 108.92 108.95 5.2K
12:52 108.95 108.95 108.88 108.88 9.2K
12:53 108.88 108.93 108.87 108.90 7.5K
12:54 108.93 108.93 108.90 108.91 6.4K
12:55 108.91 108.95 108.88 108.88 7.6K
12:56 108.90 108.90 108.78 108.78 5.1K
12:57 108.72 108.72 108.61 108.62 12.4K
12:58 108.55 108.66 108.53 108.65 4.7K
12:59 108.63 108.67 108.63 108.67 3.0K
13:00 108.67 108.69 108.64 108.69 4.7K
13:01 108.71 108.71 108.71 108.71 1.7K
13:02 108.67 108.70 108.67 108.68 4.3K
13:03 108.68 108.72 108.68 108.72 5.7K
13:04 108.70 108.71 108.70 108.71 3.0K
13:05 108.68 108.70 108.62 108.62 6.0K
13:06 108.60 108.64 108.60 108.63 4.9K
13:07 108.60 108.63 108.58 108.63 5.1K
13:08 108.64 108.66 108.62 108.62 4.4K
13:09 108.61 108.64 108.61 108.64 3.1K
13:10 108.62 108.62 108.59 108.59 1.3K
13:11 108.62 108.65 108.61 108.65 3.7K
13:12 108.69 108.74 108.69 108.74 2.6K
13:13 108.80 108.80 108.80 108.80 0.8K
13:14 108.80 108.80 108.66 108.66 9.5K
13:15 108.68 108.68 108.49 108.53 5.9K
13:16 108.49 108.51 108.46 108.51 1.7K
13:17 108.50 108.50 108.47 108.47 3.1K
13:18 108.47 108.55 108.45 108.55 8.5K
13:19 108.51 108.51 108.48 108.48 3.1K
13:20 108.51 108.52 108.51 108.52 2.0K
13:21 108.51 108.53 108.48 108.48 4.3K
13:22 108.47 108.47 108.37 108.37 5.8K
13:23 108.32 108.38 108.31 108.37 6.2K
13:24 108.35 108.36 108.35 108.36 2.0K
13:25 108.36 108.37 108.35 108.37 2.6K
13:26 108.41 108.43 108.41 108.43 3.8K
13:27 108.44 108.44 108.38 108.38 6.8K
13:28 108.37 108.41 108.37 108.41 1.0K
13:29 108.41 108.46 108.41 108.46 5.5K
13:30 108.43 108.43 108.34 108.34 3.3K
13:31 108.26 108.33 108.26 108.33 4.8K
13:32 108.31 108.31 108.26 108.30 3.5K
13:33 108.29 108.33 108.29 108.33 3.0K
13:34 108.33 108.34 108.33 108.34 1.6K
13:35 108.34 108.34 108.34 108.34 5.3K
13:36 108.36 108.36 108.32 108.32 5.6K
13:37 108.27 108.30 108.27 108.30 4.2K
13:38 108.26 108.26 108.24 108.24 3.0K
13:39 108.23 108.24 108.23 108.23 3.7K
13:40 108.19 108.19 108.13 108.17 4.8K
13:41 108.17 108.17 108.17 108.17 1.8K
13:42 108.12 108.12 108.11 108.11 3.1K
13:43 108.14 108.25 108.14 108.25 4.4K
13:44 108.20 108.22 108.16 108.19 5.7K
13:45 108.15 108.16 108.13 108.16 4.5K
13:46 108.18 108.18 108.18 108.18 2.8K
13:47 108.18 108.18 108.18 108.18 2.1K
13:48 108.18 108.18 108.17 108.18 3.6K
13:49 108.21 108.23 108.20 108.23 4.4K
13:50 108.21 108.25 108.21 108.23 5.1K
13:51 108.24 108.26 108.24 108.26 2.8K
13:52 108.24 108.24 108.11 108.11 6.9K
13:53 108.12 108.12 108.12 108.12 0.5K
13:54 108.13 108.16 108.13 108.16 5.4K
13:55 108.19 108.24 108.18 108.24 5.3K
13:56 108.23 108.23 108.14 108.14 7.1K
13:57 108.14 108.14 108.14 108.14 1.7K
13:59 108.16 108.17 108.16 108.17 3.8K
14:00 108.16 108.17 108.12 108.12 6.3K
14:01 108.14 108.14 108.06 108.10 5.8K
14:02 108.12 108.15 108.11 108.15 5.4K
14:03 108.17 108.19 108.17 108.18 4.2K
14:04 108.18 108.21 108.18 108.20 3.6K
14:05 108.21 108.22 108.20 108.20 2.8K
14:06 108.20 108.24 108.20 108.24 6.2K
14:07 108.23 108.23 108.18 108.18 4.7K
14:08 108.18 108.18 108.16 108.18 3.0K
14:09 108.21 108.25 108.21 108.23 7.5K
14:10 108.20 108.20 108.13 108.13 7.2K
14:11 108.10 108.15 108.10 108.15 4.9K
14:12 108.15 108.22 108.14 108.19 9.9K
14:13 108.14 108.14 108.04 108.07 5.9K
14:14 108.06 108.09 108.04 108.09 2.1K
14:15 108.06 108.06 108.05 108.05 3.3K
14:16 108.03 108.08 108.01 108.08 3.7K
14:17 108.09 108.10 108.09 108.10 2.4K
14:18 108.11 108.11 108.04 108.04 4.7K
14:19 108.04 108.04 108.04 108.04 1.6K
14:20 108.03 108.03 107.93 107.93 4.7K
14:21 107.96 107.96 107.92 107.92 1.3K
14:22 107.90 107.90 107.85 107.88 7.7K
14:23 107.85 107.91 107.85 107.91 4.8K
14:24 107.93 107.96 107.91 107.95 4.5K
14:25 107.99 107.99 107.95 107.95 4.0K
14:26 107.95 107.95 107.87 107.88 3.1K
14:27 107.90 107.93 107.90 107.93 3.2K
14:28 107.93 107.93 107.90 107.90 3.8K
14:29 107.82 107.92 107.82 107.92 3.4K
14:30 107.88 107.88 107.88 107.88 1.5K
14:31 107.88 107.98 107.88 107.98 5.6K
14:32 107.98 108.05 107.98 108.05 4.6K
14:33 108.07 108.07 108.07 108.07 1.0K
14:34 108.07 108.15 108.07 108.15 9.2K
14:35 108.17 108.17 108.14 108.15 3.7K
14:36 108.15 108.15 108.11 108.11 12.0K
14:37 108.03 108.03 107.99 107.99 5.9K
14:38 107.99 107.99 107.92 107.92 2.3K
14:39 107.94 107.94 107.82 107.83 4.1K
14:40 107.83 107.92 107.83 107.92 5.7K
14:41 107.92 107.92 107.89 107.89 5.5K
14:42 107.82 107.82 107.82 107.82 0.7K
14:43 107.92 107.93 107.92 107.92 4.2K
14:44 107.92 107.92 107.92 107.92 1.4K
14:45 107.92 107.92 107.83 107.88 6.4K
14:46 107.89 107.89 107.86 107.86 0.9K
14:47 107.89 107.89 107.86 107.86 7.9K
14:48 107.87 107.89 107.85 107.85 5.7K
14:49 107.79 107.84 107.79 107.84 3.4K
14:50 107.79 107.80 107.77 107.78 3.4K
14:51 107.78 107.78 107.70 107.70 5.2K
14:52 107.72 107.72 107.70 107.72 2.0K
14:53 107.72 107.77 107.69 107.77 7.4K
14:54 107.80 107.85 107.80 107.85 3.3K
14:55 107.83 107.97 107.83 107.97 5.4K
14:56 107.99 108.02 107.99 108.02 4.8K
14:57 108.04 108.06 108.02 108.04 6.1K
14:58 108.02 108.04 108.02 108.02 3.2K
14:59 108.07 108.08 108.07 108.07 3.4K
15:00 108.08 108.10 108.02 108.09 8.6K
15:01 108.09 108.10 108.03 108.03 2.6K
15:02 108.07 108.07 108.03 108.04 4.6K
15:03 108.05 108.07 108.05 108.07 5.0K
15:04 108.07 108.07 108.00 108.00 7.6K
15:05 107.98 108.00 107.94 107.94 4.1K
15:06 107.94 107.97 107.94 107.96 5.2K
15:07 107.95 107.97 107.95 107.97 3.0K
15:08 107.97 107.97 107.93 107.95 5.3K
15:09 107.95 107.95 107.90 107.90 11.1K
15:10 107.87 107.96 107.82 107.93 19.3K
15:11 107.94 107.94 107.88 107.89 3.9K
15:12 107.89 107.94 107.89 107.93 3.9K
15:13 107.92 107.92 107.89 107.89 3.4K
15:14 107.89 107.91 107.89 107.91 4.5K
15:15 107.90 107.90 107.84 107.86 6.0K
15:16 107.86 107.86 107.80 107.80 4.4K
15:17 107.80 107.80 107.76 107.76 3.2K
15:18 107.76 107.76 107.73 107.74 8.0K
15:19 107.74 107.74 107.68 107.70 5.9K
15:20 107.66 107.69 107.64 107.65 4.6K
15:21 107.63 107.72 107.63 107.72 8.7K
15:22 107.73 107.74 107.72 107.74 3.0K
15:23 107.73 107.85 107.73 107.85 7.4K
15:24 107.82 107.86 107.82 107.86 5.0K
15:25 107.86 107.91 107.86 107.91 8.3K
15:26 107.80 107.81 107.78 107.80 4.5K
15:27 107.81 107.81 107.69 107.71 8.9K
15:28 107.71 107.74 107.70 107.74 7.8K
15:29 107.78 107.80 107.78 107.80 3.3K
15:30 107.81 107.86 107.81 107.83 7.3K
15:31 107.78 107.88 107.76 107.88 10.5K
15:32 107.85 107.85 107.77 107.77 10.2K
15:33 107.78 107.91 107.78 107.89 10.1K
15:34 107.90 107.90 107.83 107.83 11.8K
15:35 107.89 107.91 107.85 107.87 12.4K
15:36 107.88 107.88 107.84 107.87 13.6K
15:37 107.85 107.86 107.84 107.85 8.1K
15:38 107.84 107.84 107.80 107.82 11.1K
15:39 107.82 107.83 107.79 107.82 9.5K
15:40 107.89 108.05 107.85 108.05 19.1K
15:41 108.06 108.06 107.97 107.99 22.8K
15:42 107.98 108.05 107.98 108.05 15.1K
15:43 108.06 108.07 108.02 108.06 17.2K
15:44 108.04 108.05 108.01 108.05 19.2K
15:45 108.05 108.09 108.03 108.08 18.7K
15:46 108.10 108.23 108.10 108.17 25.8K
15:47 108.18 108.24 108.16 108.21 21.4K
15:48 108.23 108.23 108.14 108.14 23.4K
15:49 108.16 108.33 108.16 108.27 27.0K
15:50 108.31 108.34 108.11 108.11 46.5K
15:51 108.10 108.10 108.02 108.07 50.4K
15:52 108.12 108.12 108.03 108.06 33.8K
15:53 108.11 108.29 108.11 108.26 45.9K
15:54 108.27 108.30 108.21 108.21 36.9K
15:55 108.26 108.33 108.26 108.33 66.5K
15:56 108.33 108.37 108.33 108.35 78.7K
15:57 108.34 108.34 108.22 108.29 55.8K
15:58 108.28 108.35 108.22 108.26 125.9K
15:59 108.26 108.41 108.26 108.31 749.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible