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
09:30 100.00 100.05 99.79 99.85 80.2K
09:31 100.00 100.88 99.92 100.88 128.2K
09:32 101.00 101.40 100.74 101.24 154.3K
09:33 101.14 101.82 101.03 101.82 71.1K
09:34 101.57 102.38 101.57 102.33 78.3K
09:35 102.33 102.44 102.10 102.43 111.0K
09:36 102.62 103.23 102.49 102.77 120.1K
09:37 102.80 103.15 102.47 102.47 124.4K
09:38 102.41 102.54 102.06 102.06 67.7K
09:39 102.17 102.50 102.01 102.46 98.6K
09:40 102.54 102.82 102.41 102.59 51.4K
09:41 102.59 102.59 102.17 102.32 40.5K
09:42 102.45 103.07 102.25 103.07 76.9K
09:43 103.07 103.20 102.93 103.20 61.4K
09:44 103.31 103.51 103.24 103.32 26.3K
09:45 103.35 103.50 103.29 103.50 62.9K
09:46 103.44 103.45 103.00 103.27 71.4K
09:47 103.19 103.19 102.79 103.08 22.9K
09:48 103.00 103.17 103.00 103.08 9.5K
09:49 103.08 103.33 102.97 103.23 47.8K
09:50 103.30 103.30 103.13 103.13 22.7K
09:51 103.09 103.23 102.97 103.23 20.4K
09:52 103.25 103.25 103.10 103.19 24.3K
09:53 103.06 103.24 103.06 103.20 20.6K
09:54 103.04 103.22 103.03 103.17 11.8K
09:55 103.19 103.43 103.08 103.29 70.2K
09:56 103.15 103.59 103.15 103.52 17.6K
09:57 103.71 103.94 103.71 103.77 13.6K
09:58 103.82 104.03 103.82 104.01 22.7K
09:59 104.05 104.16 103.98 104.04 26.8K
10:00 104.10 104.15 103.94 104.03 35.5K
10:01 104.01 104.01 103.71 103.73 20.0K
10:02 104.00 104.08 103.91 104.03 66.1K
10:03 103.93 104.03 103.93 104.03 9.7K
10:04 103.99 104.15 103.99 104.15 15.6K
10:05 104.15 104.17 104.01 104.03 33.1K
10:06 104.01 104.04 103.81 103.84 17.9K
10:07 103.85 103.86 103.49 103.51 11.5K
10:08 103.57 103.76 103.57 103.76 11.7K
10:09 103.81 104.13 103.81 103.93 20.7K
10:10 103.93 104.06 103.91 104.05 23.2K
10:11 104.01 104.01 103.80 103.90 20.0K
10:12 103.85 103.91 103.79 103.87 16.6K
10:13 103.88 104.01 103.80 103.93 39.8K
10:14 103.92 104.14 103.83 104.14 18.8K
10:15 104.14 104.20 104.14 104.20 26.4K
10:16 104.20 104.25 103.90 104.11 23.0K
10:17 104.12 104.12 103.96 103.96 11.0K
10:18 103.96 103.98 103.67 103.79 21.2K
10:19 103.79 104.03 103.79 104.01 14.4K
10:20 104.00 104.00 103.90 103.92 8.1K
10:21 103.90 103.90 103.84 103.87 22.0K
10:22 103.98 103.98 103.92 103.92 6.2K
10:23 103.92 104.12 103.92 104.12 13.5K
10:24 104.15 104.17 104.03 104.03 12.9K
10:25 103.97 103.97 103.77 103.92 14.5K
10:26 104.00 104.10 103.94 104.10 36.4K
10:27 104.13 104.16 104.00 104.00 19.9K
10:28 104.00 104.05 103.87 103.87 16.8K
10:29 103.91 103.96 103.57 103.58 10.1K
10:30 103.57 103.85 103.53 103.85 10.7K
10:31 103.80 104.27 103.80 104.26 25.8K
10:32 104.26 104.28 104.08 104.14 78.0K
10:33 104.15 104.46 104.15 104.35 13.2K
10:34 104.37 104.51 104.37 104.51 19.9K
10:35 104.46 104.46 104.27 104.28 30.2K
10:36 104.28 104.29 104.15 104.20 17.3K
10:37 104.21 104.37 104.20 104.37 33.0K
10:38 104.32 104.59 104.32 104.59 28.2K
10:39 104.57 104.57 104.24 104.38 36.6K
10:40 104.35 104.35 104.23 104.29 19.6K
10:41 104.22 104.36 104.22 104.36 14.7K
10:42 104.36 104.51 104.35 104.48 11.3K
10:43 104.48 104.65 104.48 104.58 9.8K
10:44 104.60 104.60 104.53 104.59 9.2K
10:45 104.54 104.61 104.50 104.50 30.2K
10:46 104.57 104.57 104.49 104.51 7.7K
10:47 104.56 104.68 104.56 104.68 29.9K
10:48 104.70 104.83 104.70 104.80 41.5K
10:49 104.70 104.81 104.67 104.81 20.6K
10:50 104.79 104.81 104.60 104.64 16.1K
10:51 104.64 104.87 104.57 104.83 16.2K
10:52 104.83 104.87 104.80 104.87 15.9K
10:53 104.87 105.03 104.87 104.99 24.8K
10:54 105.00 105.00 104.95 104.95 17.4K
10:55 104.99 104.99 104.83 104.92 15.2K
10:56 104.84 105.09 104.83 105.02 25.8K
10:57 105.06 105.09 104.87 104.99 14.7K
10:58 104.96 105.03 104.86 104.96 32.7K
10:59 104.96 105.17 104.96 105.17 10.6K
11:00 105.18 105.18 105.14 105.15 5.7K
11:01 105.25 105.26 105.18 105.26 40.2K
11:02 105.34 105.34 105.22 105.22 17.9K
11:03 105.16 105.26 105.15 105.26 8.9K
11:04 105.22 105.24 105.19 105.23 9.5K
11:05 105.24 105.27 105.24 105.26 12.9K
11:06 105.21 105.29 105.12 105.29 38.1K
11:07 105.26 105.43 105.26 105.43 13.5K
11:08 105.37 105.37 105.17 105.17 42.0K
11:09 105.15 105.17 105.12 105.15 14.2K
11:10 105.20 105.24 105.20 105.20 8.8K
11:11 105.30 105.30 105.17 105.17 9.5K
11:12 105.07 105.17 104.96 104.96 16.3K
11:13 105.05 105.06 104.91 104.91 8.1K
11:14 104.88 105.06 104.88 105.01 3.9K
11:15 105.05 105.13 105.01 105.01 15.5K
11:16 105.02 105.05 105.02 105.04 12.1K
11:17 105.06 105.11 105.04 105.07 11.3K
11:18 105.09 105.13 105.06 105.06 6.7K
11:19 105.14 105.16 105.06 105.06 14.6K
11:20 105.07 105.13 105.07 105.12 11.6K
11:21 105.07 105.12 105.07 105.12 4.6K
11:22 105.11 105.15 105.09 105.12 9.3K
11:23 105.11 105.11 104.96 105.03 15.6K
11:24 105.09 105.16 105.06 105.16 17.6K
11:25 105.17 105.17 105.10 105.16 19.7K
11:26 105.17 105.21 105.16 105.21 7.5K
11:27 105.20 105.27 105.20 105.27 11.4K
11:28 105.30 105.30 105.25 105.28 10.3K
11:29 105.28 105.28 105.06 105.07 27.4K
11:30 105.06 105.10 104.73 104.73 20.5K
11:31 104.69 104.69 104.61 104.65 28.7K
11:32 104.68 104.68 104.57 104.65 14.0K
11:33 104.65 104.70 104.44 104.54 27.1K
11:34 104.55 104.65 104.51 104.65 7.2K
11:35 104.68 104.68 104.38 104.40 22.1K
11:36 104.40 104.44 104.40 104.44 10.1K
11:37 104.44 104.59 104.44 104.56 33.0K
11:38 104.55 104.55 104.43 104.50 15.5K
11:39 104.51 104.51 104.44 104.47 6.0K
11:40 104.47 104.65 104.47 104.58 12.9K
11:41 104.52 104.63 104.47 104.63 10.7K
11:42 104.66 104.71 104.63 104.71 5.8K
11:43 104.71 104.80 104.70 104.80 20.0K
11:44 104.77 104.82 104.75 104.76 20.3K
11:45 104.76 104.78 104.67 104.68 11.2K
11:46 104.68 104.76 104.68 104.76 10.0K
11:47 104.72 104.88 104.72 104.88 9.4K
11:48 104.94 104.96 104.92 104.93 10.3K
11:49 104.96 104.96 104.76 104.76 10.5K
11:50 104.77 104.85 104.77 104.85 8.6K
11:51 104.86 104.87 104.79 104.79 9.3K
11:52 104.76 104.76 104.50 104.53 17.8K
11:53 104.55 104.62 104.52 104.59 5.1K
11:54 104.73 104.75 104.64 104.64 9.6K
11:55 104.64 104.64 104.58 104.59 3.3K
11:56 104.59 104.61 104.52 104.56 11.7K
11:57 104.58 104.58 104.53 104.56 8.5K
11:58 104.54 104.54 104.52 104.52 5.0K
11:59 104.49 104.50 104.49 104.49 8.1K
12:00 104.37 104.38 104.30 104.32 10.6K
12:01 104.37 104.58 104.37 104.51 24.0K
12:02 104.49 104.50 104.36 104.50 13.5K
12:03 104.50 104.50 104.49 104.49 1.5K
12:04 104.50 104.59 104.49 104.59 6.9K
12:05 104.58 104.58 104.46 104.46 6.6K
12:06 104.40 104.40 104.26 104.39 9.6K
12:07 104.49 104.49 104.48 104.49 3.5K
12:08 104.49 104.51 104.41 104.51 21.7K
12:09 104.50 104.50 104.44 104.46 6.3K
12:10 104.39 104.39 104.28 104.28 6.6K
12:11 104.17 104.25 104.15 104.22 26.6K
12:12 104.22 104.34 104.22 104.25 6.1K
12:13 104.26 104.35 104.24 104.35 10.0K
12:14 104.35 104.35 104.27 104.32 5.4K
12:15 104.32 104.54 104.32 104.52 5.3K
12:16 104.52 104.52 104.51 104.51 7.0K
12:17 104.50 104.50 104.37 104.37 4.0K
12:18 104.44 104.44 104.24 104.34 12.6K
12:19 104.34 104.43 104.34 104.43 2.7K
12:20 104.43 104.52 104.40 104.52 30.6K
12:21 104.52 104.56 104.49 104.56 4.8K
12:22 104.61 104.70 104.55 104.70 11.6K
12:23 104.73 104.79 104.72 104.74 6.5K
12:24 104.71 104.71 104.57 104.62 12.7K
12:25 104.62 104.62 104.59 104.59 1.5K
12:26 104.63 104.63 104.33 104.33 18.7K
12:27 104.33 104.41 104.33 104.35 18.0K
12:28 104.28 104.37 104.28 104.28 5.1K
12:29 104.28 104.43 104.28 104.43 7.4K
12:30 104.42 104.59 104.39 104.59 17.1K
12:31 104.59 104.64 104.59 104.64 4.4K
12:32 104.65 104.85 104.65 104.77 27.1K
12:33 104.77 104.82 104.77 104.81 6.9K
12:34 104.77 104.81 104.77 104.80 2.2K
12:35 104.78 104.78 104.63 104.63 25.1K
12:36 104.66 104.70 104.63 104.63 5.3K
12:37 104.72 104.75 104.70 104.73 7.4K
12:38 104.73 104.91 104.73 104.89 11.4K
12:39 104.89 104.91 104.85 104.85 8.8K
12:40 104.83 104.83 104.77 104.82 6.5K
12:41 104.83 104.87 104.81 104.82 11.4K
12:42 104.81 104.81 104.72 104.75 11.1K
12:43 104.75 104.75 104.66 104.68 12.2K
12:44 104.71 104.71 104.64 104.65 22.8K
12:45 104.65 104.68 104.59 104.65 18.4K
12:46 104.65 104.65 104.65 104.65 1.1K
12:47 104.66 104.67 104.62 104.67 3.2K
12:48 104.65 104.65 104.52 104.52 7.8K
12:49 104.44 104.56 104.44 104.56 16.2K
12:50 104.50 104.52 104.48 104.52 8.8K
12:51 104.59 104.67 104.56 104.67 10.4K
12:52 104.69 104.69 104.58 104.65 14.4K
12:53 104.65 104.65 104.48 104.56 20.1K
12:54 104.57 104.60 104.56 104.56 12.1K
12:55 104.53 104.55 104.50 104.53 14.6K
12:56 104.53 104.61 104.53 104.61 4.5K
12:57 104.58 104.67 104.54 104.54 13.8K
12:58 104.56 104.56 104.33 104.35 60.0K
12:59 104.38 104.49 104.38 104.41 23.0K
13:00 104.44 104.45 104.18 104.27 8.8K
13:01 104.31 104.33 104.20 104.20 8.9K
13:02 104.20 104.21 104.14 104.14 5.3K
13:03 104.14 104.26 104.14 104.25 4.7K
13:04 104.25 104.27 104.09 104.13 9.2K
13:05 104.05 104.11 104.05 104.05 5.5K
13:06 104.08 104.15 104.08 104.15 4.4K
13:07 104.11 104.11 104.02 104.02 7.0K
13:08 103.95 104.04 103.95 104.04 6.7K
13:09 104.02 104.06 103.98 104.06 4.1K
13:10 103.97 103.97 103.90 103.90 7.5K
13:11 103.90 103.90 103.82 103.82 8.9K
13:12 103.85 103.88 103.76 103.86 20.2K
13:13 103.86 103.89 103.86 103.89 4.7K
13:14 103.89 103.93 103.89 103.93 9.5K
13:15 103.95 103.97 103.93 103.93 3.2K
13:16 103.91 103.97 103.88 103.97 4.9K
13:17 103.97 103.97 103.89 103.92 3.1K
13:18 103.91 103.93 103.91 103.93 5.7K
13:19 103.91 104.00 103.91 104.00 11.8K
13:20 103.98 103.98 103.88 103.88 6.3K
13:21 103.85 103.85 103.84 103.84 2.8K
13:22 103.84 103.92 103.84 103.92 7.3K
13:23 103.95 103.95 103.83 103.83 5.6K
13:24 103.82 103.93 103.82 103.90 5.0K
13:25 103.91 103.93 103.88 103.93 3.7K
13:26 103.98 103.98 103.94 103.94 6.5K
13:27 103.95 104.14 103.95 104.14 8.0K
13:28 104.17 104.18 104.17 104.18 1.9K
13:29 104.21 104.24 104.17 104.20 5.2K
13:30 104.23 104.23 104.04 104.07 11.4K
13:31 104.04 104.04 104.01 104.01 4.8K
13:32 104.00 104.00 104.00 104.00 2.0K
13:33 104.03 104.03 103.96 103.97 6.5K
13:34 104.00 104.01 103.96 104.01 2.5K
13:35 103.97 104.03 103.97 103.97 5.6K
13:36 104.12 104.14 104.02 104.02 12.9K
13:37 104.00 104.00 103.93 103.93 4.5K
13:38 103.96 103.96 103.92 103.92 4.6K
13:39 103.88 104.04 103.88 104.04 11.0K
13:40 104.07 104.16 104.07 104.16 6.0K
13:41 104.08 104.13 104.07 104.07 3.4K
13:42 104.07 104.07 104.04 104.04 3.5K
13:43 104.10 104.10 104.06 104.06 3.2K
13:44 104.06 104.07 103.98 103.98 8.4K
13:45 103.99 104.06 103.99 104.02 4.5K
13:46 104.04 104.04 103.81 103.91 14.7K
13:47 103.88 103.88 103.84 103.84 4.8K
13:48 103.90 103.94 103.90 103.94 5.3K
13:49 103.96 103.96 103.94 103.94 6.3K
13:50 103.95 103.95 103.84 103.85 7.7K
13:51 103.83 103.88 103.81 103.86 4.9K
13:52 103.84 103.85 103.81 103.81 2.8K
13:53 103.84 103.88 103.81 103.84 28.6K
13:54 103.83 103.90 103.80 103.90 4.0K
13:55 103.85 103.85 103.77 103.77 6.1K
13:56 103.79 103.79 103.79 103.79 2.5K
13:57 103.74 103.79 103.74 103.74 34.0K
13:58 103.76 103.87 103.68 103.87 32.4K
13:59 103.84 103.97 103.83 103.90 16.5K
14:00 104.07 104.13 104.07 104.11 4.6K
14:01 103.98 103.98 103.89 103.98 23.3K
14:02 104.00 104.00 103.82 103.88 13.4K
14:03 103.83 103.88 103.77 103.77 4.4K
14:04 103.78 103.85 103.78 103.85 1.9K
14:05 103.86 103.86 103.51 103.51 10.9K
14:06 103.55 103.55 103.46 103.46 3.8K
14:07 103.47 103.47 103.41 103.43 5.7K
14:08 103.46 103.56 103.41 103.55 17.6K
14:09 103.58 103.58 103.54 103.57 8.6K
14:10 103.55 103.65 103.55 103.65 9.5K
14:11 103.65 103.68 103.65 103.68 4.1K
14:12 103.74 103.75 103.65 103.65 7.9K
14:13 103.68 103.74 103.68 103.74 1.6K
14:14 103.71 103.77 103.71 103.72 6.1K
14:15 103.75 103.78 103.75 103.76 2.5K
14:16 103.82 103.86 103.80 103.86 6.4K
14:17 103.86 103.86 103.75 103.82 19.6K
14:18 103.82 103.82 103.77 103.77 1.9K
14:19 103.78 103.78 103.78 103.78 3.5K
14:20 103.80 103.80 103.76 103.77 12.2K
14:21 103.80 103.80 103.77 103.77 2.5K
14:22 103.80 104.02 103.80 104.02 80.6K
14:23 104.02 104.04 103.99 103.99 9.3K
14:24 103.99 104.04 103.99 104.03 3.2K
14:25 104.12 104.12 104.05 104.05 9.6K
14:27 104.02 104.02 103.91 103.91 6.1K
14:28 103.89 103.91 103.88 103.91 3.8K
14:29 103.86 103.86 103.74 103.75 7.2K
14:30 103.75 103.79 103.75 103.79 3.6K
14:31 103.74 103.74 103.70 103.70 7.9K
14:32 103.70 103.71 103.67 103.69 4.6K
14:33 103.68 103.74 103.68 103.70 9.7K
14:34 103.72 103.74 103.69 103.71 15.3K
14:35 103.67 103.74 103.62 103.74 9.3K
14:36 103.66 103.66 103.48 103.48 17.8K
14:37 103.47 103.47 103.41 103.46 4.8K
14:38 103.49 103.57 103.45 103.55 11.7K
14:39 103.52 103.58 103.50 103.50 13.6K
14:40 103.54 103.57 103.54 103.54 3.0K
14:41 103.55 103.55 103.51 103.51 6.8K
14:42 103.48 103.53 103.46 103.46 15.7K
14:43 103.48 103.63 103.48 103.62 17.4K
14:44 103.58 103.73 103.58 103.63 9.3K
14:45 103.64 103.79 103.64 103.79 3.7K
14:46 103.80 103.80 103.74 103.76 6.2K
14:47 103.79 103.82 103.72 103.72 6.7K
14:48 103.71 103.71 103.60 103.60 9.6K
14:49 103.59 103.61 103.59 103.61 4.6K
14:50 103.62 103.62 103.47 103.61 13.7K
14:51 103.66 103.77 103.65 103.77 7.5K
14:52 103.80 103.98 103.80 103.85 11.6K
14:53 103.86 103.94 103.86 103.94 2.9K
14:54 103.96 104.02 103.92 104.02 7.3K
14:55 103.98 104.01 103.94 104.01 7.5K
14:56 103.97 104.00 103.93 103.96 9.8K
14:57 103.96 103.98 103.92 103.93 8.6K
14:58 103.93 103.93 103.86 103.93 10.3K
14:59 103.89 103.95 103.89 103.93 14.2K
15:00 103.92 103.92 103.78 103.79 9.8K
15:01 103.83 103.88 103.82 103.83 28.9K
15:02 103.86 103.93 103.86 103.86 9.8K
15:03 103.88 103.88 103.76 103.76 6.4K
15:04 103.72 103.73 103.72 103.72 3.9K
15:05 103.72 103.76 103.65 103.65 11.4K
15:06 103.62 103.65 103.58 103.65 10.5K
15:07 103.69 103.71 103.67 103.71 6.5K
15:08 103.72 103.75 103.70 103.73 18.9K
15:09 103.79 103.84 103.77 103.77 17.3K
15:10 103.75 103.80 103.69 103.73 14.0K
15:11 103.74 103.76 103.72 103.72 7.8K
15:12 103.72 103.83 103.72 103.83 12.1K
15:13 103.84 103.89 103.82 103.86 11.9K
15:14 103.88 103.88 103.73 103.74 11.2K
15:15 103.75 103.75 103.62 103.62 11.5K
15:16 103.56 103.56 103.44 103.47 10.4K
15:17 103.47 103.47 103.38 103.46 11.5K
15:18 103.53 103.59 103.51 103.51 15.0K
15:19 103.51 103.62 103.51 103.62 12.2K
15:20 103.63 103.70 103.63 103.65 10.3K
15:21 103.59 103.91 103.59 103.82 31.1K
15:22 103.81 104.00 103.78 104.00 12.4K
15:23 103.97 104.05 103.97 104.04 8.9K
15:24 104.07 104.07 103.89 103.89 44.4K
15:25 103.89 103.98 103.84 103.90 40.4K
15:26 103.89 103.90 103.86 103.86 16.4K
15:27 103.84 103.86 103.81 103.86 34.6K
15:28 103.85 103.86 103.74 103.74 20.8K
15:29 103.76 103.85 103.76 103.85 13.9K
15:30 103.88 103.95 103.88 103.95 19.3K
15:31 103.95 103.95 103.85 103.86 29.2K
15:32 103.85 103.88 103.85 103.85 10.3K
15:33 103.85 104.02 103.85 103.97 20.4K
15:34 103.98 104.00 103.95 103.97 8.6K
15:35 103.97 104.19 103.96 104.19 9.6K
15:36 104.17 104.18 104.04 104.04 44.3K
15:37 103.98 104.01 103.96 104.01 13.6K
15:38 104.00 104.08 103.93 103.94 17.1K
15:39 103.94 104.00 103.88 103.88 16.1K
15:40 103.88 103.95 103.88 103.94 15.7K
15:41 103.93 103.97 103.89 103.97 33.0K
15:42 103.96 103.97 103.86 103.86 25.8K
15:43 103.86 103.96 103.86 103.94 13.1K
15:44 103.94 103.99 103.92 103.97 14.1K
15:45 104.00 104.00 103.92 103.95 11.5K
15:46 103.97 104.00 103.91 103.96 22.0K
15:47 103.99 104.12 103.96 104.12 25.0K
15:48 104.11 104.18 104.11 104.14 20.2K
15:49 104.16 104.27 104.13 104.13 33.8K
15:50 104.18 104.27 104.16 104.20 43.7K
15:51 104.19 104.30 104.12 104.29 40.6K
15:52 104.31 104.40 104.27 104.40 37.7K
15:53 104.39 104.39 104.19 104.19 41.0K
15:54 104.26 104.28 104.17 104.27 50.9K
15:55 104.24 104.29 104.19 104.27 61.0K
15:56 104.26 104.32 104.26 104.32 75.1K
15:57 104.30 104.36 104.30 104.32 85.5K
15:58 104.31 104.32 104.29 104.29 57.0K
15:59 104.26 104.26 104.18 104.21 648.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible