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 98.45 98.45 98.36 98.36 36.4K
09:31 98.17 98.44 97.50 97.50 13.9K
09:32 97.50 97.77 97.50 97.77 7.2K
09:33 97.82 97.83 97.82 97.83 2.6K
09:34 97.83 97.83 97.52 97.60 10.6K
09:35 97.73 97.73 97.29 97.57 18.7K
09:36 97.46 97.60 97.46 97.54 38.0K
09:37 97.61 97.78 97.52 97.78 16.6K
09:38 97.58 97.58 97.55 97.55 2.6K
09:39 97.62 97.62 97.36 97.36 5.9K
09:40 97.35 97.54 97.35 97.54 11.0K
09:41 97.63 97.86 97.63 97.86 7.0K
09:42 98.00 98.00 97.89 97.89 2.5K
09:43 97.80 97.80 97.51 97.51 2.4K
09:44 97.51 97.69 97.51 97.69 3.2K
09:45 97.61 97.61 97.33 97.33 5.3K
09:46 97.38 97.38 97.25 97.25 5.1K
09:47 97.23 97.23 97.00 97.14 10.4K
09:48 97.14 97.21 97.14 97.18 5.9K
09:49 97.18 97.20 97.16 97.20 4.3K
09:50 97.27 97.27 97.24 97.24 2.4K
09:51 97.25 97.53 97.25 97.53 8.0K
09:52 97.53 97.56 97.53 97.55 4.5K
09:53 97.54 97.54 97.44 97.44 4.6K
09:54 97.41 97.42 97.37 97.37 3.5K
09:55 97.40 97.40 97.40 97.40 1.3K
09:56 97.40 97.40 97.23 97.26 2.5K
09:57 97.31 97.38 97.30 97.38 9.2K
09:58 97.39 97.46 97.36 97.46 7.7K
09:59 97.51 97.53 97.49 97.49 2.5K
10:00 97.43 97.43 97.39 97.39 7.3K
10:01 97.42 97.49 97.41 97.43 5.4K
10:02 97.37 97.57 97.37 97.57 3.2K
10:03 97.56 97.63 97.56 97.63 3.6K
10:04 97.54 97.54 97.47 97.47 2.7K
10:05 97.37 97.37 97.37 97.37 4.0K
10:06 97.35 97.37 97.32 97.34 4.6K
10:07 97.31 97.35 97.28 97.28 5.5K
10:08 97.18 97.18 97.13 97.15 4.1K
10:09 97.15 97.15 97.05 97.05 11.7K
10:10 97.08 97.10 97.08 97.09 6.9K
10:11 97.09 97.18 97.09 97.18 6.2K
10:12 97.13 97.13 97.07 97.07 5.0K
10:13 97.00 97.03 96.94 96.94 7.3K
10:14 96.94 97.14 96.94 97.14 7.6K
10:15 97.16 97.21 97.10 97.21 5.0K
10:16 97.23 97.26 97.19 97.26 7.6K
10:17 97.33 97.33 97.25 97.25 8.0K
10:18 97.26 97.26 97.10 97.11 4.8K
10:19 97.11 97.11 97.10 97.10 5.5K
10:22 97.18 97.18 97.14 97.14 1.8K
10:23 97.13 97.30 97.13 97.30 21.9K
10:24 97.27 97.27 97.14 97.14 5.9K
10:26 97.21 97.21 97.20 97.20 0.6K
10:27 97.16 97.16 97.16 97.16 4.4K
10:28 97.12 97.14 97.12 97.14 2.8K
10:29 97.25 97.25 97.25 97.25 0.8K
10:30 97.14 97.14 97.11 97.14 1.7K
10:31 97.15 97.15 97.15 97.15 1.8K
10:32 97.10 97.16 97.10 97.16 3.9K
10:34 97.21 97.21 97.21 97.21 2.3K
10:35 97.14 97.14 97.14 97.14 0.9K
10:36 97.10 97.17 97.10 97.17 2.6K
10:37 97.15 97.15 97.03 97.07 2.8K
10:38 97.04 97.04 97.00 97.02 10.8K
10:39 96.99 96.99 96.88 96.88 2.1K
10:40 96.88 96.96 96.88 96.93 4.8K
10:41 96.93 96.94 96.93 96.94 12.7K
10:42 96.91 96.91 96.81 96.82 8.1K
10:43 96.91 96.99 96.91 96.98 14.6K
10:44 96.99 96.99 96.95 96.95 3.0K
10:45 96.91 97.01 96.91 97.01 8.7K
10:46 97.03 97.03 96.97 96.97 5.0K
10:47 96.97 97.02 96.97 97.01 12.1K
10:48 96.91 96.98 96.89 96.96 14.6K
10:49 96.95 97.00 96.95 97.00 3.0K
10:50 97.02 97.02 97.02 97.02 0.5K
10:51 97.02 97.13 97.02 97.13 10.5K
10:52 97.13 97.13 97.05 97.05 14.8K
10:53 97.09 97.09 96.99 97.07 11.5K
10:54 97.07 97.16 97.07 97.16 5.3K
10:55 97.16 97.16 97.08 97.08 3.7K
10:56 97.04 97.07 97.04 97.07 2.2K
10:57 97.04 97.17 97.04 97.17 6.1K
10:58 97.17 97.17 97.14 97.16 8.3K
10:59 97.16 97.32 97.13 97.25 16.9K
11:00 97.27 97.30 97.23 97.30 7.7K
11:01 97.31 97.35 97.28 97.32 10.0K
11:02 97.39 97.39 97.19 97.21 7.6K
11:03 97.18 97.25 97.18 97.25 4.0K
11:04 97.26 97.26 97.26 97.26 1.7K
11:05 97.21 97.37 97.21 97.37 21.1K
11:06 97.18 97.18 97.11 97.11 9.1K
11:07 97.11 97.16 97.06 97.16 17.0K
11:08 97.11 97.16 97.11 97.11 14.9K
11:09 97.10 97.10 97.02 97.02 11.4K
11:10 97.10 97.10 97.05 97.10 6.2K
11:11 97.15 97.15 97.15 97.15 2.9K
11:12 97.18 97.19 97.14 97.17 21.5K
11:13 97.08 97.10 97.03 97.10 13.4K
11:14 97.15 97.21 97.15 97.21 12.5K
11:15 97.24 97.54 97.24 97.54 15.2K
11:16 97.55 97.55 97.37 97.40 15.8K
11:17 97.32 97.34 97.32 97.34 6.0K
11:18 97.29 97.29 97.27 97.28 4.0K
11:19 97.24 97.30 97.24 97.29 6.1K
11:20 97.29 97.29 97.26 97.26 3.3K
11:21 97.28 97.28 97.24 97.24 10.2K
11:22 97.26 97.26 97.26 97.26 1.3K
11:23 97.27 97.27 97.27 97.27 10.8K
11:24 97.20 97.27 97.20 97.27 7.4K
11:25 97.27 97.31 97.25 97.31 9.6K
11:26 97.30 97.30 97.20 97.20 3.8K
11:27 97.18 97.18 97.07 97.07 3.2K
11:28 97.05 97.14 97.05 97.14 7.3K
11:29 97.18 97.18 97.12 97.14 2.2K
11:30 97.20 97.20 97.15 97.15 4.1K
11:31 97.08 97.08 97.08 97.08 1.9K
11:32 97.04 97.07 97.03 97.07 2.3K
11:33 97.16 97.16 97.13 97.15 3.4K
11:34 97.14 97.21 97.14 97.21 5.6K
11:35 97.19 97.19 97.11 97.12 4.1K
11:36 97.14 97.16 97.14 97.15 4.4K
11:37 97.10 97.10 97.10 97.10 1.0K
11:38 97.08 97.08 97.01 97.01 4.6K
11:39 97.01 97.13 97.00 97.13 10.9K
11:40 97.15 97.16 97.11 97.15 10.1K
11:41 97.27 97.27 97.27 97.27 0.9K
11:42 97.17 97.19 97.17 97.19 1.6K
11:44 97.15 97.20 97.15 97.16 2.7K
11:45 97.11 97.11 97.11 97.11 1.5K
11:46 97.13 97.15 97.13 97.13 2.0K
11:47 97.17 97.18 97.15 97.15 3.4K
11:48 97.16 97.16 97.16 97.16 1.9K
11:49 97.14 97.14 97.07 97.07 4.2K
11:51 97.06 97.10 97.06 97.09 2.2K
11:52 97.07 97.11 97.07 97.11 3.5K
11:53 97.10 97.10 97.10 97.10 0.4K
11:54 97.08 97.11 97.08 97.11 1.5K
11:55 97.08 97.11 97.08 97.11 1.9K
11:56 97.11 97.11 97.10 97.10 2.0K
11:57 97.08 97.08 97.08 97.08 1.1K
11:58 97.12 97.12 97.12 97.12 0.9K
11:59 97.05 97.06 97.05 97.05 2.4K
12:00 97.04 97.04 97.01 97.03 6.1K
12:01 97.04 97.07 97.04 97.04 10.6K
12:02 97.04 97.04 96.94 96.94 4.6K
12:03 96.92 96.92 96.92 96.92 0.7K
12:04 96.84 96.88 96.81 96.88 2.7K
12:05 96.88 96.88 96.88 96.88 1.4K
12:06 96.90 96.90 96.86 96.86 1.9K
12:07 96.86 96.89 96.85 96.89 1.5K
12:08 96.85 96.85 96.85 96.85 2.4K
12:10 96.85 96.90 96.85 96.90 12.1K
12:11 96.90 96.91 96.85 96.85 5.8K
12:13 96.89 96.89 96.88 96.88 0.9K
12:14 96.87 96.87 96.87 96.87 0.5K
12:15 96.88 96.88 96.88 96.88 0.7K
12:16 96.90 96.94 96.90 96.94 5.9K
12:17 96.95 96.96 96.95 96.95 1.7K
12:18 96.96 97.00 96.94 97.00 11.8K
12:19 96.95 96.96 96.92 96.96 12.0K
12:20 96.96 96.96 96.93 96.94 5.4K
12:21 96.94 96.99 96.94 96.99 11.5K
12:22 97.00 97.01 96.98 96.98 5.9K
12:23 96.96 96.96 96.96 96.96 1.0K
12:24 96.95 96.98 96.95 96.98 2.2K
12:25 97.04 97.04 97.02 97.02 3.4K
12:26 97.02 97.04 97.02 97.04 8.2K
12:27 97.05 97.05 97.04 97.05 1.2K
12:28 97.05 97.05 97.02 97.02 1.4K
12:29 97.05 97.06 97.05 97.05 1.9K
12:30 97.06 97.09 97.05 97.05 8.5K
12:31 97.05 97.05 96.92 96.92 4.7K
12:32 96.93 96.97 96.92 96.97 2.3K
12:33 96.92 96.92 96.89 96.90 5.2K
12:36 96.91 96.91 96.86 96.90 5.6K
12:37 96.91 96.92 96.91 96.92 1.3K
12:38 96.91 96.93 96.90 96.90 4.2K
12:39 96.88 96.95 96.88 96.95 2.8K
12:40 96.94 97.09 96.94 97.07 10.0K
12:41 97.06 97.06 97.06 97.06 1.5K
12:42 97.08 97.08 97.03 97.07 3.8K
12:43 97.04 97.04 97.03 97.03 2.4K
12:44 97.02 97.02 97.00 97.00 2.1K
12:45 96.95 96.95 96.92 96.92 3.0K
12:46 96.92 96.92 96.92 96.92 1.5K
12:47 96.98 96.98 96.98 96.98 1.1K
12:48 96.94 97.00 96.94 97.00 2.1K
12:49 97.00 97.00 97.00 97.00 0.6K
12:50 96.99 97.03 96.99 97.01 5.8K
12:51 97.02 97.03 97.02 97.03 2.7K
12:52 97.03 97.05 97.03 97.05 3.9K
12:53 97.02 97.02 97.02 97.02 0.1K
12:54 97.05 97.05 97.05 97.05 2.3K
12:55 97.06 97.06 97.06 97.06 1.3K
12:56 97.06 97.08 97.06 97.08 6.5K
12:57 97.09 97.19 97.09 97.16 13.7K
12:58 97.20 97.20 97.03 97.03 10.4K
12:59 97.05 97.15 97.05 97.14 7.5K
13:00 97.18 97.20 97.18 97.20 19.9K
13:01 97.20 97.20 97.17 97.18 3.7K
13:02 97.26 97.26 97.26 97.26 1.9K
13:03 97.26 97.26 97.24 97.24 2.6K
13:04 97.25 97.25 97.22 97.25 5.1K
13:05 97.28 97.33 97.28 97.33 11.1K
13:06 97.37 97.37 97.37 97.37 0.4K
13:07 97.29 97.29 97.26 97.26 2.6K
13:08 97.26 97.26 97.26 97.26 1.4K
13:09 97.19 97.20 97.19 97.20 2.5K
13:10 97.20 97.23 97.20 97.23 2.5K
13:11 97.23 97.25 97.19 97.25 8.8K
13:12 97.23 97.24 97.22 97.22 2.9K
13:13 97.23 97.26 97.21 97.21 3.0K
13:14 97.20 97.20 97.14 97.16 4.5K
13:15 97.09 97.09 97.00 97.00 2.5K
13:16 97.06 97.06 97.06 97.06 1.5K
13:17 97.06 97.06 96.95 96.95 4.3K
13:18 96.97 97.04 96.97 97.04 3.4K
13:19 97.05 97.09 97.05 97.09 1.8K
13:20 97.07 97.11 97.04 97.11 6.2K
13:21 97.14 97.14 97.14 97.14 1.0K
13:22 97.15 97.15 97.13 97.13 3.6K
13:23 97.12 97.12 97.08 97.12 5.1K
13:25 97.09 97.10 97.05 97.08 2.4K
13:26 97.09 97.09 97.08 97.08 11.6K
13:27 97.10 97.10 97.08 97.10 4.4K
13:28 97.14 97.16 97.12 97.16 3.9K
13:29 97.17 97.17 97.13 97.13 3.7K
13:30 97.06 97.07 97.04 97.07 1.5K
13:31 97.00 97.00 97.00 97.00 4.1K
13:32 97.01 97.01 97.01 97.01 2.8K
13:34 97.02 97.02 97.02 97.02 1.8K
13:35 97.04 97.07 97.04 97.04 1.8K
13:36 97.05 97.09 97.05 97.09 4.6K
13:37 97.12 97.12 97.11 97.12 1.8K
13:38 97.06 97.09 97.06 97.09 4.1K
13:39 97.09 97.09 97.09 97.09 1.5K
13:40 97.07 97.09 97.07 97.09 1.6K
13:41 97.09 97.12 97.09 97.12 5.5K
13:42 97.14 97.15 97.11 97.14 5.2K
13:43 97.14 97.14 97.12 97.12 2.0K
13:44 97.13 97.13 97.07 97.07 6.1K
13:45 97.11 97.11 97.11 97.11 3.4K
13:46 97.16 97.16 97.10 97.10 7.0K
13:47 97.13 97.15 97.13 97.13 1.8K
13:48 97.15 97.15 97.14 97.15 1.7K
13:49 97.16 97.21 97.16 97.20 1.9K
13:50 97.18 97.21 97.18 97.21 1.2K
13:51 97.15 97.21 97.15 97.21 1.1K
13:52 97.21 97.21 97.19 97.19 5.2K
13:53 97.20 97.25 97.19 97.25 5.4K
13:54 97.25 97.25 97.13 97.13 8.3K
13:55 97.16 97.25 97.16 97.25 3.4K
13:56 97.26 97.26 97.26 97.26 0.6K
13:57 97.26 97.26 97.26 97.26 0.7K
13:58 97.26 97.26 97.22 97.23 4.1K
13:59 97.24 97.26 97.24 97.24 1.6K
14:00 97.22 97.25 97.22 97.24 9.7K
14:01 97.26 97.27 97.17 97.17 17.3K
14:02 97.19 97.19 97.18 97.18 1.3K
14:03 97.20 97.23 97.20 97.20 6.7K
14:04 97.20 97.25 97.20 97.25 2.7K
14:05 97.23 97.25 97.21 97.21 3.3K
14:06 97.18 97.20 97.18 97.18 2.4K
14:07 97.17 97.17 97.16 97.16 4.6K
14:08 97.18 97.19 97.15 97.16 4.2K
14:09 97.20 97.20 97.15 97.15 3.3K
14:10 97.18 97.19 97.16 97.17 2.6K
14:11 97.20 97.20 97.20 97.20 0.5K
14:12 97.17 97.19 97.15 97.18 3.0K
14:13 97.15 97.15 97.15 97.15 3.0K
14:14 97.11 97.25 97.11 97.25 17.6K
14:15 97.23 97.23 97.23 97.23 0.1K
14:16 97.21 97.23 97.20 97.20 2.8K
14:17 97.23 97.25 97.23 97.25 0.9K
14:18 97.24 97.24 97.21 97.21 3.7K
14:19 97.19 97.21 97.19 97.21 6.9K
14:20 97.23 97.29 97.23 97.29 6.5K
14:21 97.35 97.35 97.35 97.35 1.4K
14:22 97.43 97.43 97.43 97.43 2.4K
14:24 97.44 97.47 97.44 97.46 1.4K
14:25 97.44 97.48 97.44 97.48 2.6K
14:26 97.49 97.50 97.34 97.34 19.1K
14:27 97.40 97.42 97.35 97.38 5.4K
14:28 97.38 97.38 97.37 97.37 0.8K
14:29 97.37 97.45 97.35 97.45 7.1K
14:30 97.48 97.48 97.48 97.48 3.3K
14:31 97.47 97.52 97.46 97.52 3.8K
14:32 97.52 97.58 97.52 97.54 3.1K
14:33 97.54 97.58 97.53 97.58 4.2K
14:34 97.58 97.61 97.58 97.61 1.1K
14:35 97.48 97.51 97.48 97.48 12.9K
14:36 97.52 97.52 97.52 97.52 2.1K
14:37 97.52 97.52 97.50 97.52 2.9K
14:38 97.49 97.54 97.49 97.54 1.8K
14:39 97.55 97.55 97.55 97.55 2.5K
14:40 97.55 97.55 97.55 97.55 0.8K
14:41 97.57 97.60 97.57 97.60 1.7K
14:42 97.57 97.58 97.57 97.58 3.2K
14:43 97.52 97.52 97.51 97.51 6.1K
14:44 97.51 97.51 97.51 97.51 0.7K
14:45 97.52 97.52 97.45 97.45 5.5K
14:46 97.48 97.52 97.48 97.52 2.0K
14:47 97.50 97.62 97.50 97.61 3.4K
14:48 97.61 97.63 97.61 97.63 1.7K
14:49 97.63 97.65 97.63 97.65 2.2K
14:50 97.66 97.67 97.66 97.67 2.3K
14:51 97.66 97.69 97.66 97.67 6.3K
14:52 97.66 97.66 97.65 97.65 2.3K
14:53 97.64 97.65 97.61 97.61 5.8K
14:54 97.63 97.65 97.63 97.64 5.3K
14:55 97.58 97.60 97.58 97.60 5.3K
14:56 97.62 97.62 97.60 97.60 2.1K
14:57 97.59 97.59 97.56 97.58 1.7K
14:58 97.58 97.62 97.58 97.59 9.4K
14:59 97.61 97.63 97.61 97.61 3.9K
15:00 97.64 97.66 97.59 97.59 9.8K
15:01 97.59 97.59 97.54 97.58 16.3K
15:02 97.58 97.68 97.58 97.68 18.6K
15:03 97.70 97.73 97.70 97.72 4.9K
15:04 97.70 97.71 97.68 97.68 3.1K
15:05 97.68 97.72 97.68 97.72 4.7K
15:06 97.71 97.75 97.71 97.75 5.1K
15:07 97.76 97.76 97.70 97.70 5.5K
15:08 97.69 97.70 97.69 97.70 2.5K
15:09 97.67 97.68 97.67 97.68 3.9K
15:10 97.67 97.68 97.65 97.65 6.1K
15:11 97.67 97.68 97.67 97.68 3.6K
15:12 97.68 97.68 97.66 97.67 7.2K
15:13 97.67 97.70 97.67 97.68 4.7K
15:14 97.66 97.67 97.64 97.64 7.3K
15:15 97.62 97.62 97.58 97.58 2.9K
15:16 97.57 97.62 97.57 97.62 3.3K
15:17 97.60 97.61 97.58 97.58 7.7K
15:18 97.62 97.65 97.62 97.65 9.2K
15:19 97.68 97.68 97.67 97.67 3.8K
15:20 97.65 97.68 97.65 97.68 4.0K
15:21 97.64 97.66 97.64 97.66 4.9K
15:22 97.66 97.68 97.66 97.67 8.8K
15:23 97.63 97.63 97.61 97.62 2.8K
15:24 97.61 97.63 97.61 97.61 5.6K
15:25 97.59 97.60 97.58 97.58 4.6K
15:26 97.58 97.61 97.58 97.60 5.2K
15:27 97.63 97.63 97.63 97.63 6.4K
15:28 97.62 97.64 97.62 97.64 9.9K
15:29 97.66 97.70 97.66 97.70 7.1K
15:30 97.70 97.73 97.70 97.73 3.7K
15:31 97.71 97.71 97.68 97.70 8.9K
15:32 97.67 97.68 97.67 97.68 4.5K
15:33 97.67 97.74 97.67 97.74 9.5K
15:34 97.69 97.69 97.66 97.66 5.8K
15:35 97.65 97.68 97.64 97.68 6.1K
15:36 97.67 97.69 97.66 97.69 7.6K
15:37 97.70 97.76 97.70 97.76 7.8K
15:38 97.76 97.76 97.66 97.66 10.7K
15:39 97.66 97.67 97.60 97.64 20.4K
15:40 97.64 97.72 97.64 97.72 7.3K
15:41 97.71 97.73 97.69 97.73 8.7K
15:42 97.74 97.80 97.72 97.78 9.8K
15:43 97.77 97.82 97.76 97.81 38.5K
15:44 97.83 97.88 97.82 97.88 15.9K
15:45 97.88 97.91 97.87 97.91 11.2K
15:46 97.94 97.95 97.92 97.95 10.4K
15:47 97.92 97.92 97.87 97.92 20.7K
15:48 97.91 97.97 97.91 97.95 22.6K
15:49 97.96 97.96 97.91 97.93 11.4K
15:50 97.95 98.00 97.95 97.96 14.8K
15:51 97.95 98.05 97.95 98.05 19.4K
15:52 98.06 98.15 98.06 98.13 15.8K
15:53 98.14 98.15 98.09 98.11 18.7K
15:54 98.10 98.10 97.96 97.96 20.3K
15:55 97.92 98.05 97.92 98.03 27.3K
15:56 98.04 98.11 98.04 98.07 41.2K
15:57 98.09 98.11 98.08 98.10 40.2K
15:58 98.12 98.15 98.08 98.13 72.7K
15:59 98.14 98.14 98.11 98.13 927.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible