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
09:30 100.70 100.70 99.60 99.60 24.8K
09:31 99.44 99.44 98.81 98.81 25.8K
09:32 98.62 99.13 98.62 99.13 12.2K
09:33 98.92 99.11 98.92 99.11 1.4K
09:34 99.10 99.23 99.10 99.14 1.5K
09:35 98.82 99.01 98.82 98.85 2.5K
09:36 98.77 99.03 98.77 99.03 5.5K
09:38 98.97 99.04 98.97 99.04 5.6K
09:39 99.04 99.04 98.84 98.84 1.9K
09:40 98.84 98.84 98.73 98.77 2.6K
09:41 98.70 98.84 98.70 98.84 8.3K
09:42 98.85 98.85 98.84 98.85 1.7K
09:43 98.63 98.68 98.63 98.68 2.5K
09:44 98.68 98.73 98.64 98.64 2.9K
09:45 98.73 98.80 98.54 98.59 2.5K
09:46 98.53 98.70 98.44 98.54 3.4K
09:47 98.64 98.64 98.53 98.58 9.9K
09:48 98.58 98.58 98.52 98.52 2.2K
09:49 98.45 98.45 98.40 98.45 7.1K
09:50 98.49 98.49 98.39 98.39 5.2K
09:51 98.37 98.37 98.19 98.19 4.5K
09:52 98.24 98.34 98.24 98.30 16.7K
09:53 98.35 98.35 98.30 98.30 5.5K
09:54 98.39 98.45 98.35 98.35 9.3K
09:55 98.39 98.57 98.35 98.55 16.0K
09:56 98.52 98.52 98.38 98.38 2.6K
09:57 98.33 98.35 98.32 98.35 4.0K
09:58 98.19 98.26 98.12 98.12 2.6K
09:59 98.20 98.20 98.20 98.20 1.6K
10:00 98.18 98.21 98.13 98.21 5.2K
10:01 98.19 98.19 98.10 98.16 3.0K
10:02 98.18 98.18 98.10 98.10 4.5K
10:03 98.12 98.27 98.12 98.27 7.4K
10:04 98.27 98.27 98.12 98.21 2.8K
10:05 98.25 98.32 98.25 98.32 8.0K
10:06 98.30 98.30 98.18 98.18 10.5K
10:07 98.17 98.17 98.08 98.08 5.8K
10:08 98.04 98.04 97.92 97.93 6.9K
10:09 97.98 97.98 97.83 97.98 6.9K
10:10 97.96 98.05 97.96 98.05 3.3K
10:11 98.07 98.11 98.03 98.11 5.6K
10:12 98.09 98.14 98.09 98.14 3.9K
10:13 98.09 98.13 98.05 98.07 6.4K
10:14 97.96 98.08 97.92 98.08 6.6K
10:15 98.05 98.11 98.05 98.07 5.2K
10:16 98.08 98.17 98.08 98.17 7.5K
10:17 98.19 98.21 98.19 98.19 1.3K
10:18 98.24 98.25 98.20 98.20 2.4K
10:19 98.20 98.27 98.20 98.27 2.3K
10:20 98.22 98.25 98.21 98.25 6.2K
10:21 98.23 98.29 98.23 98.25 1.7K
10:22 98.26 98.26 98.21 98.21 2.6K
10:23 98.22 98.23 98.08 98.08 12.7K
10:24 98.08 98.08 98.05 98.05 16.7K
10:25 98.08 98.25 98.07 98.07 7.3K
10:26 98.16 98.17 98.16 98.17 2.4K
10:27 98.18 98.26 98.16 98.16 3.7K
10:28 98.16 98.16 98.10 98.10 2.0K
10:29 98.07 98.10 98.07 98.10 2.1K
10:30 98.24 98.38 98.23 98.38 7.0K
10:31 98.40 98.42 98.34 98.36 6.9K
10:32 98.32 98.36 98.31 98.36 2.9K
10:33 98.31 98.31 98.31 98.31 2.6K
10:34 98.13 98.14 98.13 98.13 1.8K
10:35 98.09 98.17 98.08 98.17 3.5K
10:36 98.26 98.26 98.25 98.25 4.4K
10:37 98.26 98.26 98.26 98.26 2.5K
10:38 98.22 98.25 98.22 98.25 1.3K
10:39 98.38 98.49 98.38 98.49 5.6K
10:40 98.40 98.40 98.40 98.40 0.9K
10:41 98.38 98.38 98.37 98.37 1.4K
10:42 98.37 98.37 98.31 98.31 3.9K
10:43 98.29 98.29 98.21 98.21 2.8K
10:44 98.20 98.22 98.18 98.18 1.9K
10:45 98.22 98.25 98.22 98.25 1.8K
10:46 98.04 98.10 98.01 98.10 9.3K
10:47 98.09 98.18 98.09 98.16 8.2K
10:48 98.17 98.17 98.10 98.12 4.1K
10:49 98.12 98.21 98.12 98.21 4.6K
10:50 98.21 98.26 98.21 98.23 6.8K
10:51 98.27 98.29 98.27 98.29 1.0K
10:52 98.26 98.26 98.21 98.21 4.6K
10:53 98.26 98.26 98.26 98.26 17.4K
10:54 98.19 98.19 98.13 98.13 4.0K
10:55 98.13 98.23 98.13 98.20 9.8K
10:56 98.25 98.41 98.25 98.39 6.1K
10:57 98.42 98.44 98.37 98.44 3.6K
10:58 98.42 98.49 98.42 98.49 4.2K
10:59 98.46 98.46 98.43 98.43 1.9K
11:00 98.43 98.43 98.36 98.37 2.6K
11:01 98.38 98.41 98.32 98.34 4.7K
11:02 98.35 98.39 98.34 98.36 4.2K
11:03 98.46 98.47 98.46 98.46 3.7K
11:04 98.46 98.51 98.46 98.51 2.2K
11:05 98.53 98.53 98.47 98.47 3.7K
11:06 98.59 98.59 98.51 98.53 2.9K
11:07 98.51 98.52 98.50 98.50 4.1K
11:08 98.49 98.49 98.49 98.49 1.0K
11:09 98.51 98.52 98.49 98.52 1.8K
11:10 98.48 98.51 98.46 98.46 5.5K
11:11 98.46 98.46 98.43 98.43 4.9K
11:12 98.44 98.44 98.42 98.42 3.4K
11:13 98.40 98.49 98.40 98.49 6.8K
11:14 98.57 98.60 98.57 98.60 1.8K
11:15 98.51 98.52 98.51 98.52 2.4K
11:16 98.53 98.53 98.53 98.53 1.3K
11:17 98.47 98.49 98.46 98.46 5.8K
11:18 98.46 98.56 98.43 98.56 6.9K
11:19 98.51 98.53 98.49 98.49 1.8K
11:20 98.49 98.55 98.49 98.55 1.9K
11:21 98.52 98.54 98.46 98.46 6.8K
11:22 98.41 98.41 98.33 98.33 2.8K
11:23 98.36 98.37 98.33 98.33 5.2K
11:24 98.32 98.33 98.31 98.31 3.1K
11:25 98.34 98.37 98.32 98.37 4.1K
11:26 98.36 98.42 98.36 98.42 5.3K
11:27 98.42 98.43 98.41 98.41 1.8K
11:28 98.40 98.40 98.32 98.32 1.7K
11:29 98.28 98.39 98.27 98.39 10.8K
11:30 98.45 98.45 98.34 98.36 4.0K
11:31 98.42 98.46 98.42 98.44 5.2K
11:32 98.40 98.41 98.40 98.41 2.0K
11:33 98.41 98.41 98.41 98.41 1.1K
11:34 98.41 98.43 98.41 98.43 2.8K
11:35 98.49 98.63 98.49 98.63 3.9K
11:36 98.63 98.69 98.63 98.69 4.2K
11:38 98.57 98.61 98.55 98.61 4.8K
11:39 98.61 98.61 98.60 98.60 2.7K
11:40 98.61 98.65 98.61 98.65 3.8K
11:41 98.62 98.62 98.47 98.47 15.1K
11:42 98.49 98.49 98.42 98.45 9.0K
11:43 98.47 98.47 98.44 98.44 3.7K
11:44 98.47 98.47 98.40 98.40 0.9K
11:45 98.42 98.42 98.36 98.39 3.5K
11:46 98.41 98.46 98.41 98.46 3.0K
11:47 98.43 98.43 98.43 98.43 0.6K
11:48 98.43 98.43 98.37 98.37 3.9K
11:49 98.38 98.38 98.34 98.35 4.9K
11:50 98.36 98.36 98.35 98.35 3.7K
11:51 98.36 98.40 98.36 98.40 2.0K
11:52 98.36 98.37 98.34 98.37 5.2K
11:53 98.37 98.37 98.31 98.31 2.7K
11:54 98.32 98.32 98.26 98.29 3.2K
11:55 98.33 98.40 98.33 98.40 3.4K
11:56 98.40 98.40 98.37 98.37 3.0K
11:57 98.30 98.30 98.27 98.27 3.1K
11:58 98.24 98.24 98.24 98.24 3.3K
11:59 98.22 98.24 98.22 98.24 3.5K
12:00 98.27 98.27 98.17 98.23 6.8K
12:01 98.31 98.35 98.31 98.35 2.2K
12:02 98.33 98.40 98.33 98.40 2.8K
12:03 98.42 98.45 98.42 98.45 2.4K
12:04 98.44 98.44 98.42 98.42 2.1K
12:05 98.44 98.44 98.40 98.40 1.0K
12:06 98.46 98.47 98.39 98.47 6.9K
12:07 98.49 98.56 98.48 98.56 14.0K
12:08 98.54 98.54 98.51 98.54 5.0K
12:09 98.54 98.55 98.50 98.50 8.7K
12:10 98.56 98.56 98.46 98.46 8.5K
12:11 98.46 98.49 98.46 98.49 4.5K
12:12 98.45 98.45 98.41 98.41 0.8K
12:13 98.40 98.43 98.40 98.43 1.3K
12:14 98.40 98.40 98.39 98.39 2.9K
12:15 98.40 98.47 98.39 98.47 5.4K
12:16 98.47 98.47 98.47 98.47 1.2K
12:17 98.50 98.52 98.49 98.49 6.7K
12:18 98.51 98.51 98.51 98.51 0.7K
12:19 98.53 98.62 98.53 98.62 8.4K
12:20 98.61 98.61 98.50 98.50 11.2K
12:21 98.50 98.52 98.49 98.49 1.1K
12:22 98.45 98.45 98.43 98.43 2.6K
12:23 98.42 98.45 98.40 98.45 3.2K
12:24 98.36 98.36 98.36 98.36 2.6K
12:25 98.38 98.38 98.38 98.38 1.3K
12:27 98.40 98.40 98.37 98.40 1.6K
12:28 98.40 98.43 98.37 98.37 4.0K
12:29 98.36 98.40 98.36 98.40 2.5K
12:30 98.40 98.42 98.39 98.42 5.5K
12:31 98.42 98.44 98.42 98.42 2.1K
12:32 98.41 98.41 98.37 98.37 1.8K
12:33 98.35 98.36 98.34 98.35 3.0K
12:34 98.38 98.38 98.36 98.36 4.4K
12:35 98.39 98.40 98.36 98.36 2.4K
12:36 98.37 98.41 98.37 98.41 1.5K
12:37 98.41 98.41 98.40 98.41 2.8K
12:38 98.37 98.37 98.31 98.31 3.6K
12:39 98.29 98.29 98.26 98.26 3.7K
12:40 98.24 98.34 98.24 98.30 9.1K
12:41 98.27 98.36 98.27 98.36 3.7K
12:42 98.37 98.41 98.35 98.35 8.5K
12:43 98.35 98.38 98.35 98.38 7.3K
12:44 98.37 98.46 98.37 98.40 6.4K
12:45 98.38 98.40 98.36 98.40 2.5K
12:46 98.40 98.42 98.40 98.42 1.4K
12:47 98.41 98.41 98.41 98.41 1.6K
12:48 98.41 98.45 98.40 98.45 5.5K
12:49 98.43 98.44 98.42 98.42 3.9K
12:50 98.42 98.42 98.42 98.42 1.4K
12:51 98.42 98.43 98.42 98.43 6.4K
12:52 98.50 98.51 98.50 98.50 4.7K
12:53 98.50 98.50 98.46 98.46 2.5K
12:54 98.48 98.48 98.31 98.33 6.3K
12:55 98.31 98.34 98.31 98.34 2.6K
12:56 98.36 98.43 98.36 98.43 3.5K
12:57 98.41 98.43 98.40 98.40 3.7K
12:58 98.40 98.44 98.36 98.36 7.1K
12:59 98.37 98.38 98.37 98.38 2.2K
13:00 98.40 98.42 98.39 98.39 1.3K
13:01 98.35 98.35 98.29 98.32 5.2K
13:02 98.28 98.32 98.28 98.32 4.1K
13:03 98.32 98.32 98.32 98.32 5.0K
13:04 98.34 98.34 98.29 98.29 3.4K
13:05 98.30 98.30 98.22 98.22 5.9K
13:06 98.20 98.23 98.12 98.12 31.6K
13:07 98.11 98.11 97.80 97.87 19.0K
13:08 97.87 97.87 97.66 97.70 42.2K
13:09 97.68 97.74 97.66 97.67 7.3K
13:10 97.63 97.71 97.63 97.71 3.3K
13:11 97.68 97.79 97.68 97.79 6.8K
13:12 97.76 97.76 97.76 97.76 1.7K
13:13 97.70 97.78 97.70 97.74 6.7K
13:14 97.73 97.79 97.73 97.79 5.4K
13:15 97.83 97.83 97.83 97.83 4.7K
13:16 97.83 97.87 97.82 97.82 4.7K
13:17 97.85 97.87 97.85 97.85 3.1K
13:18 97.87 97.92 97.87 97.92 5.5K
13:19 97.92 97.96 97.89 97.89 4.0K
13:20 97.92 97.96 97.92 97.96 7.2K
13:21 97.96 98.03 97.96 98.03 4.3K
13:22 98.05 98.05 98.03 98.04 2.0K
13:23 98.03 98.03 97.97 97.97 5.2K
13:24 97.95 97.95 97.92 97.92 3.6K
13:25 97.92 97.92 97.89 97.89 4.7K
13:26 97.88 97.92 97.88 97.92 3.3K
13:27 97.92 97.93 97.92 97.93 4.1K
13:28 97.96 97.96 97.90 97.90 3.7K
13:29 97.91 97.91 97.90 97.90 4.1K
13:30 97.92 97.92 97.90 97.90 3.4K
13:31 97.88 97.88 97.85 97.87 2.2K
13:32 97.87 97.91 97.87 97.91 2.8K
13:33 97.91 97.91 97.86 97.87 3.7K
13:34 97.83 97.84 97.83 97.84 1.9K
13:35 97.84 97.84 97.79 97.79 4.7K
13:36 97.82 97.85 97.82 97.84 4.4K
13:37 97.84 97.86 97.84 97.85 1.8K
13:38 97.85 97.85 97.85 97.85 0.8K
13:39 97.82 97.82 97.72 97.72 5.7K
13:40 97.69 97.69 97.68 97.68 4.2K
13:41 97.69 97.75 97.69 97.75 5.5K
13:42 97.76 97.79 97.76 97.79 3.9K
13:43 97.81 97.81 97.78 97.78 3.1K
13:44 97.81 97.81 97.77 97.77 3.0K
13:45 97.75 97.75 97.71 97.71 1.6K
13:46 97.70 97.72 97.70 97.72 1.4K
13:47 97.69 97.71 97.66 97.66 3.1K
13:48 97.72 97.73 97.72 97.72 3.1K
13:49 97.72 97.75 97.72 97.75 1.9K
13:50 97.74 97.79 97.74 97.77 4.4K
13:51 97.78 97.80 97.78 97.80 2.8K
13:52 97.80 97.83 97.80 97.83 2.1K
13:53 97.82 97.82 97.75 97.75 5.2K
13:54 97.77 97.83 97.77 97.83 3.4K
13:55 97.82 97.83 97.82 97.83 2.9K
13:56 97.83 97.83 97.78 97.78 3.6K
13:57 97.76 97.77 97.71 97.76 6.0K
13:59 97.73 97.76 97.73 97.75 4.0K
14:00 97.76 97.76 97.72 97.72 2.1K
14:01 97.68 97.83 97.68 97.83 8.0K
14:02 97.82 97.84 97.82 97.84 1.3K
14:03 97.84 97.84 97.81 97.82 2.0K
14:04 97.81 97.81 97.78 97.79 3.3K
14:05 97.79 97.79 97.78 97.79 1.9K
14:06 97.80 97.80 97.80 97.80 2.6K
14:07 97.81 97.83 97.81 97.82 2.0K
14:08 97.82 97.82 97.80 97.80 1.3K
14:09 97.82 97.83 97.76 97.76 3.2K
14:10 97.75 97.78 97.75 97.78 4.5K
14:11 97.77 97.78 97.77 97.78 3.3K
14:12 97.79 97.91 97.79 97.91 6.1K
14:13 97.90 97.90 97.90 97.90 2.1K
14:14 97.89 97.90 97.88 97.88 3.5K
14:15 97.87 97.89 97.87 97.89 2.5K
14:16 97.88 97.88 97.86 97.87 2.5K
14:17 97.88 97.88 97.83 97.83 2.4K
14:18 97.84 97.90 97.84 97.88 7.8K
14:19 97.91 97.94 97.91 97.94 3.1K
14:20 97.92 97.92 97.92 97.92 0.3K
14:21 97.91 97.91 97.90 97.90 2.8K
14:22 97.90 97.95 97.90 97.92 4.7K
14:23 97.93 97.93 97.91 97.91 2.9K
14:24 97.90 97.90 97.88 97.88 3.2K
14:25 97.88 97.88 97.87 97.88 2.7K
14:26 97.85 97.85 97.81 97.83 2.9K
14:27 97.83 97.84 97.83 97.84 1.3K
14:28 97.86 97.90 97.86 97.88 4.0K
14:29 97.90 97.96 97.90 97.93 3.8K
14:30 97.93 97.93 97.90 97.90 2.3K
14:31 97.91 97.91 97.85 97.88 2.9K
14:32 97.87 97.87 97.85 97.85 2.4K
14:33 97.84 97.84 97.83 97.83 2.9K
14:34 97.83 97.83 97.81 97.81 0.9K
14:35 97.83 97.84 97.79 97.79 9.0K
14:36 97.81 97.82 97.79 97.79 2.0K
14:37 97.78 97.83 97.78 97.80 4.3K
14:38 97.82 97.82 97.79 97.81 2.8K
14:39 97.77 97.78 97.77 97.78 2.1K
14:40 97.79 97.80 97.78 97.78 5.3K
14:41 97.81 97.81 97.80 97.80 3.3K
14:42 97.80 97.80 97.80 97.80 0.9K
14:43 97.78 97.78 97.78 97.78 2.3K
14:44 97.79 97.86 97.79 97.85 5.0K
14:45 97.86 97.88 97.85 97.87 2.4K
14:46 97.89 97.89 97.83 97.83 3.5K
14:47 97.83 97.83 97.82 97.82 2.1K
14:48 97.80 97.80 97.80 97.80 0.5K
14:49 97.80 97.80 97.80 97.80 1.1K
14:50 97.82 97.87 97.82 97.87 4.3K
14:51 97.85 97.87 97.84 97.87 4.5K
14:52 97.89 97.89 97.89 97.89 1.1K
14:53 97.88 97.90 97.87 97.90 5.8K
14:54 97.92 97.92 97.87 97.87 2.6K
14:55 97.87 97.88 97.83 97.86 5.1K
14:56 97.90 97.92 97.90 97.92 4.1K
14:57 97.95 97.95 97.95 97.95 0.8K
14:58 97.98 97.98 97.96 97.96 5.4K
14:59 97.97 97.97 97.97 97.97 1.2K
15:00 97.97 97.97 97.95 97.95 3.3K
15:01 97.97 98.00 97.93 97.97 5.9K
15:02 98.00 98.01 98.00 98.00 2.3K
15:03 98.01 98.01 98.00 98.00 2.5K
15:04 98.01 98.01 98.01 98.01 1.4K
15:05 98.01 98.06 98.01 98.06 6.0K
15:06 98.05 98.07 98.05 98.07 2.8K
15:07 98.07 98.09 98.02 98.02 4.7K
15:08 98.02 98.03 98.02 98.02 2.9K
15:09 98.08 98.08 98.07 98.08 2.2K
15:10 98.07 98.12 98.07 98.12 3.9K
15:11 98.13 98.13 98.12 98.12 2.7K
15:12 98.17 98.17 98.15 98.15 5.5K
15:13 98.18 98.20 98.18 98.18 1.8K
15:14 98.17 98.19 98.16 98.17 3.7K
15:15 98.17 98.17 98.12 98.12 2.4K
15:16 98.13 98.14 98.13 98.14 2.8K
15:17 98.13 98.13 98.11 98.13 4.5K
15:18 98.14 98.15 98.12 98.14 5.7K
15:19 98.14 98.14 98.07 98.08 3.7K
15:20 98.08 98.09 98.05 98.05 3.2K
15:21 98.04 98.04 98.02 98.03 2.2K
15:22 98.03 98.03 97.99 97.99 3.6K
15:23 98.00 98.04 98.00 98.04 7.5K
15:24 98.04 98.10 98.01 98.10 11.2K
15:25 98.13 98.14 98.09 98.11 6.3K
15:26 98.11 98.13 98.04 98.10 13.2K
15:27 98.10 98.10 98.07 98.07 4.8K
15:28 98.05 98.07 98.05 98.06 8.2K
15:29 98.06 98.09 98.06 98.07 4.0K
15:30 98.08 98.11 98.08 98.09 2.9K
15:31 98.08 98.09 98.03 98.03 5.7K
15:32 98.05 98.08 98.05 98.05 9.3K
15:33 98.05 98.14 98.05 98.14 9.8K
15:34 98.14 98.15 98.14 98.15 9.6K
15:35 98.16 98.22 98.16 98.22 7.3K
15:36 98.22 98.25 98.22 98.24 4.1K
15:37 98.25 98.26 98.25 98.26 2.3K
15:38 98.29 98.29 98.25 98.25 15.8K
15:39 98.25 98.26 98.20 98.20 6.3K
15:40 98.23 98.25 98.15 98.15 10.2K
15:41 98.13 98.13 98.12 98.13 12.0K
15:42 98.12 98.17 98.12 98.17 6.7K
15:43 98.16 98.21 98.16 98.21 6.5K
15:44 98.21 98.23 98.21 98.21 7.4K
15:45 98.25 98.27 98.25 98.27 5.6K
15:46 98.26 98.26 98.24 98.25 5.6K
15:47 98.25 98.25 98.23 98.23 6.5K
15:48 98.23 98.23 98.15 98.15 8.1K
15:49 98.16 98.20 98.16 98.19 11.2K
15:50 98.17 98.17 98.08 98.14 12.3K
15:51 98.15 98.18 98.15 98.17 10.8K
15:52 98.17 98.18 98.13 98.14 15.3K
15:53 98.18 98.19 98.17 98.17 19.8K
15:54 98.15 98.18 97.96 97.96 27.0K
15:55 97.92 97.96 97.91 97.96 32.3K
15:56 97.96 98.05 97.95 98.04 37.7K
15:57 98.03 98.13 98.02 98.12 38.1K
15:58 98.15 98.17 98.15 98.17 57.9K
15:59 98.17 98.20 98.17 98.17 400.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible