Expand Energy Corp (EXE)

EXE
🏛️ États-Unis →
106.23
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 99.39 99.80 99.39 99.80 28.2K
09:31 99.96 100.43 99.82 100.43 8.7K
09:32 100.75 100.95 99.91 99.91 12.8K
09:33 99.79 100.13 99.79 100.13 15.8K
09:34 100.27 100.27 100.12 100.15 4.8K
09:35 100.15 100.57 100.15 100.57 16.1K
09:36 100.50 100.50 100.06 100.06 5.9K
09:37 100.04 100.27 100.04 100.06 7.3K
09:38 100.06 100.28 100.06 100.15 7.9K
09:39 100.20 100.20 100.19 100.19 1.7K
09:40 100.19 100.20 99.80 99.80 25.1K
09:41 99.88 99.91 99.71 99.89 7.0K
09:42 99.92 100.01 99.92 100.00 7.3K
09:43 100.00 100.00 99.93 99.95 7.0K
09:44 99.81 99.90 99.79 99.85 3.9K
09:45 99.71 99.85 99.71 99.85 4.0K
09:46 99.86 100.03 99.86 100.03 6.7K
09:47 100.04 100.04 99.96 100.00 3.1K
09:48 99.96 100.02 99.96 100.02 2.1K
09:49 99.96 99.96 99.76 99.76 4.1K
09:50 99.80 99.80 99.71 99.71 4.6K
09:51 99.72 99.85 99.72 99.78 8.2K
09:52 99.88 99.90 99.87 99.88 4.4K
09:53 99.96 100.12 99.96 100.12 5.3K
09:54 100.16 100.20 100.04 100.20 17.9K
09:55 100.14 100.17 100.11 100.11 3.6K
09:56 100.12 100.14 100.08 100.14 10.7K
09:57 100.15 100.15 100.02 100.04 21.5K
09:58 100.02 100.02 99.90 99.90 7.4K
09:59 99.79 99.79 99.72 99.72 4.8K
10:00 99.71 99.84 99.71 99.78 5.8K
10:01 99.82 99.82 99.78 99.78 4.0K
10:02 99.78 99.96 99.78 99.96 7.4K
10:03 99.93 100.02 99.93 100.01 6.9K
10:04 100.01 100.01 99.81 99.94 7.5K
10:05 99.97 99.97 99.77 99.82 9.5K
10:06 99.81 99.81 99.54 99.54 7.9K
10:07 99.56 99.56 99.49 99.49 5.3K
10:08 99.49 99.50 99.33 99.33 13.2K
10:09 99.25 99.26 99.17 99.26 5.0K
10:10 99.25 99.25 99.13 99.14 4.3K
10:11 99.12 99.23 99.01 99.19 9.5K
10:12 99.19 99.27 99.16 99.27 5.8K
10:13 99.21 99.32 99.21 99.31 18.9K
10:14 99.33 99.41 99.33 99.41 8.4K
10:15 99.37 99.40 99.34 99.34 3.7K
10:16 99.29 99.51 99.29 99.50 7.0K
10:17 99.45 99.47 99.33 99.33 4.6K
10:18 99.34 99.42 99.34 99.37 2.0K
10:19 99.37 99.37 99.31 99.31 21.3K
10:20 99.31 99.33 99.22 99.22 3.7K
10:21 99.20 99.24 99.20 99.23 5.1K
10:22 99.23 99.25 99.16 99.17 8.7K
10:23 99.19 99.19 99.17 99.17 3.2K
10:24 99.16 99.17 99.09 99.13 6.4K
10:25 99.17 99.25 99.17 99.25 2.3K
10:26 99.24 99.31 99.24 99.31 8.3K
10:27 99.34 99.37 99.34 99.37 3.8K
10:28 99.38 99.59 99.38 99.59 3.5K
10:29 99.58 99.60 99.55 99.56 3.2K
10:30 99.50 99.50 99.38 99.39 5.1K
10:31 99.44 99.44 99.44 99.44 2.2K
10:32 99.61 99.62 99.58 99.58 39.1K
10:33 99.59 99.59 99.59 99.59 0.4K
10:34 99.68 99.68 99.58 99.58 2.5K
10:35 99.59 99.61 99.59 99.61 2.0K
10:36 99.58 99.60 99.44 99.45 6.3K
10:37 99.34 99.39 99.31 99.34 8.9K
10:38 99.31 99.31 99.30 99.30 3.2K
10:39 99.33 99.33 99.33 99.33 2.2K
10:40 99.33 99.33 99.33 99.33 2.0K
10:41 99.38 99.41 99.29 99.29 4.8K
10:42 99.44 99.46 99.42 99.42 4.0K
10:43 99.42 99.87 99.42 99.87 27.9K
10:44 99.99 99.99 99.84 99.87 13.2K
10:45 99.86 99.92 99.86 99.92 2.7K
10:46 99.88 99.89 99.74 99.74 4.6K
10:47 99.69 99.74 99.61 99.74 4.1K
10:48 99.69 99.80 99.68 99.73 66.6K
10:49 99.60 99.60 99.53 99.57 5.7K
10:50 99.57 99.57 99.52 99.52 3.9K
10:51 99.63 99.80 99.63 99.74 8.2K
10:52 99.83 99.83 99.78 99.81 2.0K
10:53 99.78 99.92 99.78 99.92 4.3K
10:54 99.91 100.10 99.91 100.10 73.2K
10:55 100.12 100.28 100.12 100.13 16.9K
10:56 100.19 100.23 100.03 100.03 6.0K
10:57 100.03 100.04 99.95 99.95 4.1K
10:58 99.95 99.95 99.95 99.95 0.4K
10:59 100.04 100.04 99.98 99.98 2.9K
11:00 100.00 100.04 100.00 100.03 2.1K
11:01 99.99 100.03 99.99 100.03 3.0K
11:02 100.12 100.18 100.12 100.18 4.3K
11:03 100.22 100.22 100.21 100.22 1.9K
11:04 100.17 100.22 100.16 100.16 5.1K
11:05 100.15 100.15 100.08 100.08 3.3K
11:06 99.97 100.05 99.97 100.01 4.1K
11:07 100.00 100.06 100.00 100.06 3.1K
11:08 99.99 100.00 99.98 100.00 3.1K
11:09 99.97 100.04 99.97 100.04 6.9K
11:10 100.07 100.08 100.07 100.08 1.5K
11:11 100.12 100.15 100.11 100.15 3.9K
11:12 100.16 100.38 100.16 100.35 7.5K
11:13 100.40 100.47 100.39 100.41 12.8K
11:14 100.38 100.38 100.38 100.38 3.8K
11:15 100.36 100.37 100.31 100.33 5.0K
11:16 100.27 100.27 100.26 100.26 1.1K
11:17 100.34 100.34 100.30 100.30 3.3K
11:18 100.32 100.32 100.24 100.29 2.6K
11:19 100.29 100.29 100.29 100.29 1.6K
11:20 100.38 100.38 100.36 100.36 2.8K
11:21 100.33 100.33 100.29 100.29 3.2K
11:22 100.26 100.26 100.23 100.23 1.3K
11:23 100.19 100.25 100.19 100.25 2.7K
11:24 100.13 100.13 100.12 100.12 1.3K
11:25 100.11 100.25 100.11 100.25 5.4K
11:26 100.19 100.19 100.05 100.13 15.2K
11:27 100.14 100.14 100.08 100.14 3.9K
11:28 100.18 100.18 100.17 100.17 3.1K
11:29 100.23 100.23 100.08 100.15 8.7K
11:30 100.02 100.04 100.02 100.04 3.3K
11:31 100.00 100.00 99.83 99.89 6.1K
11:32 99.91 99.91 99.91 99.90 2.7K
11:34 99.85 100.00 99.85 100.00 6.4K
11:35 99.97 100.33 99.97 100.33 22.1K
11:36 100.33 100.41 100.33 100.41 5.7K
11:37 100.40 100.40 100.10 100.30 48.4K
11:38 100.28 100.33 100.25 100.25 4.4K
11:39 100.25 100.25 100.18 100.18 5.3K
11:40 100.16 100.21 100.12 100.21 2.1K
11:41 100.12 100.13 100.08 100.08 2.5K
11:42 100.14 100.14 100.14 100.14 0.9K
11:43 100.08 100.14 100.08 100.14 1.2K
11:44 100.14 100.14 100.08 100.12 2.4K
11:45 100.12 100.12 100.12 100.12 0.9K
11:46 100.07 100.19 100.07 100.19 3.9K
11:47 100.28 100.36 100.26 100.36 4.2K
11:48 100.33 100.34 100.32 100.34 4.3K
11:49 100.32 100.42 100.32 100.42 3.8K
11:50 100.43 100.55 100.43 100.55 7.5K
11:51 100.59 100.59 100.42 100.45 5.3K
11:52 100.45 100.51 100.41 100.46 36.8K
11:53 100.46 100.54 100.44 100.50 21.0K
11:54 100.39 100.39 100.30 100.36 6.6K
11:55 100.32 100.36 100.19 100.19 2.9K
11:56 100.16 100.16 100.16 100.16 0.5K
11:57 100.16 100.18 100.10 100.11 3.4K
11:58 100.11 100.28 100.11 100.23 6.6K
11:59 100.23 100.35 100.23 100.35 6.7K
12:00 100.27 100.42 100.27 100.42 3.8K
12:01 100.40 100.40 100.37 100.40 2.8K
12:02 100.41 100.45 100.41 100.41 2.2K
12:03 100.39 100.45 100.37 100.45 3.5K
12:04 100.53 100.71 100.53 100.71 7.2K
12:05 100.68 100.68 100.55 100.55 11.8K
12:06 100.60 100.60 100.40 100.42 26.9K
12:07 100.38 100.45 100.35 100.45 11.9K
12:08 100.45 100.45 100.40 100.41 5.3K
12:09 100.43 100.45 100.25 100.25 11.2K
12:10 100.20 100.38 100.20 100.38 26.6K
12:11 100.31 100.45 100.27 100.40 43.7K
12:12 100.34 100.40 100.29 100.32 133.0K
12:13 100.32 100.32 100.08 100.10 14.0K
12:14 100.07 100.14 100.00 100.11 28.2K
12:15 100.03 100.12 100.03 100.05 11.8K
12:16 100.11 100.17 100.04 100.17 17.3K
12:17 100.13 100.14 99.97 99.97 23.0K
12:18 100.09 100.19 100.06 100.16 26.3K
12:19 100.16 100.16 100.09 100.14 4.3K
12:20 100.10 100.11 100.06 100.08 7.1K
12:21 100.01 100.16 100.01 100.15 21.4K
12:23 100.14 100.14 100.13 100.13 5.4K
12:24 100.10 100.10 100.05 100.06 6.2K
12:25 100.05 100.05 99.94 99.98 4.5K
12:26 99.95 100.05 99.95 100.05 16.6K
12:27 100.09 100.09 100.01 100.06 6.1K
12:28 100.02 100.06 100.02 100.06 4.3K
12:29 100.12 100.12 100.12 100.12 1.5K
12:30 100.15 100.15 100.12 100.12 4.8K
12:31 100.16 100.26 100.09 100.09 29.2K
12:32 100.05 100.08 99.95 100.07 26.8K
12:33 100.07 100.07 99.90 99.92 4.9K
12:34 99.97 99.97 99.92 99.97 2.5K
12:35 99.82 99.90 99.82 99.86 5.5K
12:36 99.88 99.90 99.85 99.90 0.7K
12:37 99.93 99.96 99.93 99.96 2.7K
12:38 99.89 100.01 99.89 99.99 3.4K
12:39 100.05 100.33 100.05 100.30 86.6K
12:40 100.45 100.46 100.38 100.42 8.2K
12:41 100.36 100.36 100.30 100.30 2.8K
12:42 100.29 100.29 100.27 100.29 5.2K
12:43 100.31 100.48 100.27 100.30 38.2K
12:44 100.30 100.30 100.24 100.24 5.0K
12:45 100.23 100.23 100.15 100.15 3.6K
12:46 100.14 100.15 100.12 100.12 2.2K
12:47 100.12 100.12 100.07 100.07 2.2K
12:48 100.07 100.07 100.07 100.07 1.5K
12:49 99.99 100.06 99.95 100.06 39.8K
12:50 100.06 100.16 100.06 100.11 24.1K
12:51 100.09 100.13 99.99 100.06 37.2K
12:52 100.06 100.08 100.04 100.08 4.3K
12:53 100.02 100.02 99.99 100.02 2.1K
12:54 100.13 100.13 100.08 100.08 17.0K
12:55 100.07 100.22 100.07 100.19 28.4K
12:56 100.14 100.14 99.99 99.99 11.6K
12:57 100.06 100.06 99.99 99.99 1.2K
12:58 100.05 100.05 99.96 99.96 4.1K
12:59 100.00 100.01 99.94 99.97 5.6K
13:00 99.90 99.97 99.90 99.90 3.2K
13:01 99.89 99.96 99.84 99.85 2.2K
13:02 99.85 99.93 99.79 99.79 3.9K
13:03 99.80 99.86 99.80 99.80 1.2K
13:04 99.91 100.02 99.91 100.02 26.2K
13:05 100.02 100.13 99.97 100.13 10.8K
13:06 100.16 100.16 100.10 100.10 2.8K
13:07 100.12 100.13 100.10 100.13 1.8K
13:08 100.14 100.16 100.14 100.15 4.0K
13:09 100.16 100.19 99.99 99.99 39.1K
13:10 100.02 100.02 99.88 99.89 2.7K
13:11 99.88 99.92 99.79 99.79 6.1K
13:12 99.75 99.84 99.75 99.80 5.0K
13:13 99.83 99.83 99.81 99.81 6.5K
13:14 99.83 99.83 99.78 99.83 3.9K
13:15 99.74 99.74 99.65 99.65 4.7K
13:16 99.66 99.66 99.65 99.66 6.6K
13:17 99.66 99.66 99.57 99.60 6.0K
13:18 99.68 99.68 99.66 99.66 3.5K
13:19 99.64 99.64 99.62 99.62 1.6K
13:20 99.62 99.63 99.60 99.63 4.3K
13:21 99.61 99.61 99.48 99.54 5.7K
13:22 99.54 99.54 99.51 99.51 2.7K
13:23 99.56 99.65 99.56 99.65 3.8K
13:24 99.65 99.65 99.61 99.61 3.0K
13:25 99.57 99.57 99.55 99.55 1.9K
13:26 99.54 99.54 99.53 99.53 1.1K
13:28 99.53 99.53 99.40 99.43 39.0K
13:29 99.41 99.45 99.41 99.45 3.3K
13:30 99.42 99.42 99.42 99.42 0.8K
13:31 99.35 99.35 99.29 99.29 3.8K
13:32 99.20 99.21 99.15 99.21 4.1K
13:33 99.16 99.16 99.12 99.14 0.8K
13:34 99.10 99.10 99.07 99.08 4.6K
13:35 99.10 99.12 99.09 99.12 3.5K
13:36 99.10 99.16 99.08 99.14 4.3K
13:37 99.11 99.11 99.04 99.04 8.9K
13:38 98.94 99.17 98.94 99.17 20.2K
13:39 99.18 99.18 99.07 99.07 4.7K
13:40 99.11 99.21 99.11 99.21 9.3K
13:41 99.17 99.17 99.17 99.17 0.7K
13:42 99.17 99.22 99.15 99.22 4.6K
13:43 99.23 99.25 99.18 99.20 5.6K
13:44 99.24 99.27 99.24 99.26 2.7K
13:45 99.27 99.27 99.23 99.24 2.2K
13:46 99.22 99.24 99.19 99.20 2.1K
13:47 99.18 99.25 99.18 99.25 2.7K
13:48 99.28 99.28 99.28 99.28 0.6K
13:49 99.28 99.32 99.28 99.30 4.7K
13:50 99.27 99.30 99.27 99.30 2.4K
13:51 99.32 99.37 99.30 99.30 5.0K
13:52 99.32 99.33 99.32 99.33 1.4K
13:53 99.27 99.27 99.27 99.27 2.6K
13:54 99.18 99.18 99.07 99.08 6.9K
13:55 99.07 99.09 99.07 99.08 4.0K
13:56 99.10 99.10 99.06 99.10 4.8K
13:57 99.11 99.11 99.11 99.11 4.7K
13:58 99.12 99.12 99.05 99.05 2.5K
13:59 99.07 99.10 99.06 99.10 1.7K
14:00 99.16 99.21 99.16 99.21 5.6K
14:01 99.27 99.29 99.27 99.29 1.9K
14:02 99.24 99.26 99.24 99.26 1.6K
14:03 99.31 99.31 99.31 99.31 0.6K
14:04 99.29 99.36 99.29 99.33 3.4K
14:05 99.33 99.34 99.24 99.24 3.1K
14:06 99.24 99.24 99.13 99.14 12.7K
14:07 99.21 99.35 99.21 99.32 5.0K
14:08 99.31 99.34 99.31 99.34 2.6K
14:09 99.36 99.36 99.36 99.36 1.6K
14:10 99.40 99.44 99.40 99.44 1.5K
14:11 99.40 99.49 99.40 99.47 2.6K
14:12 99.42 99.46 99.42 99.46 1.4K
14:13 99.49 99.49 99.45 99.45 2.9K
14:14 99.45 99.50 99.45 99.50 1.3K
14:15 99.50 99.73 99.50 99.67 17.1K
14:16 99.73 99.87 99.73 99.87 14.7K
14:17 99.91 99.91 99.87 99.87 5.1K
14:18 99.85 99.85 99.77 99.79 5.6K
14:19 99.80 99.80 99.76 99.76 2.4K
14:20 99.78 99.89 99.78 99.89 7.0K
14:21 99.88 99.88 99.88 99.88 2.6K
14:22 99.82 99.82 99.82 99.82 8.5K
14:23 99.76 99.79 99.76 99.79 17.4K
14:24 99.74 99.74 99.74 99.74 1.6K
14:25 99.76 99.79 99.75 99.79 7.1K
14:26 99.78 99.90 99.78 99.90 3.3K
14:27 99.85 99.85 99.80 99.80 2.4K
14:28 99.79 99.81 99.79 99.81 2.8K
14:29 99.84 99.85 99.83 99.83 2.4K
14:30 99.86 99.92 99.86 99.92 3.8K
14:31 99.92 99.93 99.88 99.88 3.4K
14:32 99.88 99.88 99.86 99.86 1.1K
14:33 99.86 99.87 99.83 99.83 2.9K
14:34 99.83 99.85 99.83 99.85 2.8K
14:35 99.90 99.92 99.87 99.92 5.9K
14:36 99.94 99.94 99.84 99.84 5.6K
14:37 99.83 99.83 99.82 99.82 1.3K
14:38 99.78 99.84 99.78 99.83 3.4K
14:39 99.83 99.83 99.83 99.83 1.1K
14:40 99.84 99.86 99.84 99.86 2.8K
14:41 99.84 99.84 99.84 99.83 2.2K
14:42 99.83 99.83 99.81 99.83 2.8K
14:43 99.88 99.88 99.88 99.88 3.1K
14:44 99.87 99.92 99.87 99.90 4.2K
14:45 99.90 99.90 99.89 99.89 2.5K
14:46 99.88 99.89 99.87 99.89 2.2K
14:47 99.86 99.86 99.85 99.85 0.6K
14:48 99.87 99.87 99.80 99.85 12.2K
14:49 99.84 99.86 99.83 99.86 1.8K
14:50 99.83 99.84 99.83 99.83 2.0K
14:51 99.76 99.76 99.72 99.72 2.3K
14:52 99.73 99.73 99.73 99.73 0.4K
14:53 99.75 99.77 99.66 99.66 7.3K
14:54 99.64 99.76 99.63 99.76 3.7K
14:55 99.74 99.75 99.68 99.68 5.8K
14:56 99.68 99.68 99.62 99.63 4.6K
14:57 99.64 99.68 99.64 99.68 5.2K
14:58 99.67 99.69 99.65 99.65 2.6K
14:59 99.65 99.65 99.62 99.65 4.3K
15:00 99.69 99.73 99.60 99.60 10.1K
15:01 99.58 99.58 99.46 99.56 4.4K
15:02 99.54 99.61 99.54 99.59 2.8K
15:03 99.58 99.61 99.58 99.61 4.4K
15:04 99.61 99.65 99.57 99.57 5.0K
15:05 99.57 99.60 99.57 99.60 1.9K
15:06 99.66 99.68 99.66 99.68 4.0K
15:07 99.68 99.75 99.68 99.75 7.2K
15:08 99.71 99.71 99.68 99.68 2.2K
15:09 99.72 99.78 99.72 99.78 3.7K
15:10 99.75 99.78 99.72 99.75 5.4K
15:11 99.75 99.75 99.70 99.70 5.0K
15:12 99.71 99.82 99.71 99.81 8.1K
15:13 99.82 99.85 99.82 99.83 3.3K
15:14 99.83 99.87 99.77 99.77 3.7K
15:15 99.80 99.84 99.79 99.81 4.5K
15:16 99.83 99.84 99.82 99.83 6.4K
15:17 99.85 99.86 99.84 99.86 5.0K
15:18 99.86 99.90 99.86 99.90 5.6K
15:19 99.90 99.94 99.84 99.84 14.4K
15:20 99.84 99.84 99.83 99.83 1.7K
15:21 99.84 99.88 99.82 99.88 7.2K
15:22 99.86 99.88 99.86 99.88 9.5K
15:23 99.93 99.96 99.91 99.95 7.9K
15:24 99.94 99.97 99.93 99.94 8.6K
15:25 99.97 100.01 99.95 99.97 16.3K
15:26 99.92 99.92 99.79 99.83 11.0K
15:27 99.84 99.87 99.84 99.87 7.2K
15:28 99.83 99.85 99.80 99.81 12.3K
15:29 99.82 99.82 99.74 99.74 3.8K
15:30 99.78 99.81 99.73 99.73 12.1K
15:31 99.72 99.74 99.61 99.68 17.9K
15:32 99.68 99.75 99.68 99.75 10.2K
15:33 99.76 99.77 99.69 99.69 10.1K
15:34 99.71 99.76 99.70 99.70 9.5K
15:35 99.76 99.81 99.73 99.73 18.2K
15:36 99.75 99.75 99.61 99.66 23.6K
15:37 99.69 99.82 99.69 99.82 10.2K
15:38 99.81 99.81 99.75 99.75 15.2K
15:39 99.75 99.80 99.75 99.80 18.5K
15:40 99.82 99.82 99.78 99.78 7.4K
15:41 99.78 99.79 99.74 99.75 11.5K
15:42 99.73 99.73 99.63 99.64 13.4K
15:43 99.64 99.66 99.61 99.64 8.4K
15:44 99.64 99.68 99.63 99.66 8.9K
15:45 99.65 99.65 99.55 99.57 13.1K
15:46 99.59 99.61 99.54 99.57 14.9K
15:47 99.57 99.61 99.57 99.60 9.1K
15:48 99.64 99.67 99.61 99.67 10.3K
15:49 99.65 99.68 99.63 99.65 19.7K
15:50 99.61 99.61 99.54 99.58 13.6K
15:51 99.56 99.59 99.56 99.58 9.9K
15:52 99.59 99.59 99.52 99.52 25.3K
15:53 99.54 99.61 99.51 99.61 34.6K
15:54 99.62 99.76 99.60 99.72 33.4K
15:55 99.70 99.70 99.52 99.56 28.5K
15:56 99.52 99.57 99.51 99.54 42.1K
15:57 99.56 99.66 99.56 99.63 46.0K
15:58 99.61 99.62 99.53 99.58 58.8K
15:59 99.58 99.60 99.55 99.60 510.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible