Expand Energy Corp (EXE)

EXE
🏛️ États-Unis →
106.85
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 97.61 97.63 97.52 97.52 22.1K
09:31 97.86 97.86 97.81 97.81 6.5K
09:32 97.84 98.05 97.81 98.05 16.4K
09:33 98.23 98.30 98.17 98.30 2.9K
09:34 98.30 98.34 98.24 98.34 4.0K
09:35 98.34 98.57 98.34 98.57 7.6K
09:36 98.67 99.09 98.67 98.98 21.5K
09:37 99.17 99.30 99.14 99.15 3.8K
09:38 98.90 98.95 98.90 98.90 2.3K
09:39 98.89 98.90 98.88 98.88 2.5K
09:40 98.85 99.01 98.85 99.01 13.7K
09:41 98.98 98.98 98.85 98.85 7.6K
09:42 98.85 98.86 98.78 98.86 7.6K
09:43 99.00 99.08 98.90 98.90 6.7K
09:44 98.90 99.04 98.77 99.00 10.3K
09:45 99.00 99.03 98.97 99.03 6.7K
09:46 99.11 99.11 98.97 99.01 6.7K
09:47 99.08 99.08 99.00 99.07 2.0K
09:48 99.12 99.20 99.10 99.10 7.4K
09:49 99.23 99.23 99.11 99.20 10.0K
09:50 99.15 99.29 99.06 99.29 12.3K
09:51 99.24 99.24 99.11 99.11 8.8K
09:52 99.13 99.28 99.13 99.28 5.3K
09:53 99.31 99.39 99.30 99.35 7.2K
09:54 99.39 99.44 99.34 99.44 7.5K
09:55 99.43 99.53 99.43 99.43 22.2K
09:56 99.48 99.48 99.39 99.39 7.6K
09:57 99.41 99.58 99.41 99.52 5.6K
09:58 99.53 99.66 99.53 99.66 4.4K
09:59 99.64 99.66 99.58 99.61 11.2K
10:00 99.61 99.68 99.59 99.68 10.4K
10:01 99.70 99.76 99.67 99.71 15.3K
10:02 99.71 100.10 99.71 100.02 12.2K
10:03 100.04 100.12 100.00 100.10 17.6K
10:04 100.07 100.11 100.07 100.09 5.2K
10:05 100.11 100.11 100.02 100.07 18.2K
10:06 100.11 100.11 100.03 100.05 13.1K
10:07 100.09 100.17 100.09 100.17 13.2K
10:08 100.19 100.19 100.16 100.19 1.9K
10:09 100.19 100.19 100.02 100.03 21.1K
10:10 100.03 100.03 100.02 100.02 3.2K
10:11 100.02 100.05 100.01 100.01 8.1K
10:12 99.92 100.04 99.92 100.00 20.9K
10:13 100.01 100.01 99.95 99.95 7.1K
10:14 99.95 99.95 99.88 99.88 16.1K
10:15 99.87 99.90 99.78 99.78 15.4K
10:16 99.78 99.78 99.74 99.78 13.2K
10:17 99.85 99.85 99.79 99.79 14.1K
10:18 99.79 99.80 99.72 99.74 11.6K
10:19 99.74 99.74 99.69 99.72 15.1K
10:20 99.75 99.75 99.65 99.65 12.6K
10:21 99.65 99.65 99.63 99.63 5.8K
10:22 99.65 99.65 99.58 99.60 15.9K
10:23 99.62 99.65 99.58 99.61 8.6K
10:24 99.61 99.61 99.50 99.59 12.5K
10:25 99.62 99.62 99.59 99.60 7.6K
10:26 99.60 99.60 99.52 99.53 5.4K
10:27 99.53 99.59 99.53 99.59 12.2K
10:28 99.59 99.65 99.59 99.65 5.0K
10:29 99.65 99.72 99.64 99.67 12.3K
10:30 99.80 99.86 99.80 99.86 10.9K
10:31 99.86 99.86 99.64 99.64 15.3K
10:32 99.68 99.68 99.66 99.66 5.3K
10:33 99.66 99.66 99.59 99.59 5.1K
10:34 99.58 99.58 99.45 99.45 10.5K
10:35 99.45 99.49 99.45 99.49 3.0K
10:36 99.46 99.46 99.41 99.44 5.5K
10:37 99.40 99.40 99.33 99.39 6.0K
10:38 99.44 99.44 99.27 99.31 7.0K
10:39 99.34 99.45 99.33 99.43 6.5K
10:40 99.32 99.32 99.32 99.32 0.4K
10:41 99.38 99.45 99.38 99.45 2.0K
10:42 99.44 99.44 99.40 99.40 3.3K
10:43 99.36 99.36 99.32 99.33 5.2K
10:44 99.35 99.41 99.35 99.40 4.1K
10:45 99.40 99.41 99.35 99.35 2.9K
10:46 99.36 99.41 99.36 99.40 4.5K
10:47 99.41 99.41 99.24 99.24 7.3K
10:48 99.22 99.22 99.20 99.20 2.2K
10:49 99.23 99.27 99.22 99.22 5.9K
10:51 99.19 99.22 99.14 99.22 6.5K
10:52 99.18 99.18 99.12 99.14 2.5K
10:53 99.14 99.14 99.11 99.14 5.9K
10:54 99.18 99.18 99.17 99.17 1.8K
10:55 99.17 99.17 99.15 99.17 4.8K
10:56 99.12 99.14 99.11 99.14 5.3K
10:57 99.15 99.41 99.15 99.34 12.0K
10:58 99.38 99.38 99.38 99.38 2.7K
10:59 99.39 99.43 99.39 99.43 2.7K
11:00 99.34 99.34 99.28 99.28 7.0K
11:01 99.28 99.29 99.23 99.29 3.5K
11:02 99.28 99.32 99.24 99.24 2.4K
11:03 99.30 99.33 99.30 99.33 1.9K
11:04 99.29 99.29 99.18 99.29 10.8K
11:05 99.28 99.29 99.28 99.29 2.6K
11:06 99.29 99.29 99.22 99.22 3.5K
11:07 99.20 99.20 99.14 99.20 5.2K
11:08 99.18 99.25 99.18 99.25 2.1K
11:09 99.26 99.33 99.26 99.33 3.9K
11:10 99.29 99.29 99.22 99.23 5.0K
11:11 99.23 99.23 99.17 99.18 1.6K
11:12 99.11 99.11 98.96 98.96 10.7K
11:13 98.89 98.94 98.89 98.89 1.4K
11:14 98.88 98.88 98.88 98.88 3.1K
11:15 98.84 98.84 98.83 98.83 7.9K
11:16 98.87 98.98 98.87 98.97 4.6K
11:17 98.94 98.94 98.83 98.87 6.0K
11:18 98.87 98.92 98.83 98.83 3.7K
11:19 98.88 98.90 98.88 98.89 1.0K
11:20 98.82 98.82 98.77 98.81 4.1K
11:21 98.80 98.81 98.74 98.81 7.2K
11:22 98.83 98.83 98.83 98.83 2.1K
11:23 98.79 98.84 98.79 98.84 1.7K
11:24 98.83 98.84 98.80 98.84 2.1K
11:25 98.84 98.85 98.71 98.72 8.7K
11:27 98.75 98.80 98.75 98.80 2.3K
11:28 98.83 98.83 98.81 98.81 1.0K
11:29 98.82 98.83 98.73 98.77 5.8K
11:30 98.77 98.89 98.76 98.89 10.5K
11:32 98.94 98.94 98.94 98.94 1.5K
11:33 98.92 98.96 98.92 98.96 3.9K
11:34 98.98 98.98 98.84 98.84 9.8K
11:35 98.84 98.84 98.80 98.80 2.1K
11:36 98.81 98.86 98.81 98.86 4.9K
11:37 98.85 98.85 98.82 98.82 2.2K
11:38 98.84 98.86 98.83 98.86 1.7K
11:39 98.83 98.86 98.83 98.83 3.5K
11:40 98.79 98.79 98.73 98.74 4.4K
11:41 98.72 98.73 98.70 98.71 2.5K
11:42 98.74 98.78 98.74 98.75 5.5K
11:43 98.75 98.78 98.75 98.78 1.5K
11:44 98.75 98.75 98.72 98.72 9.9K
11:45 98.72 98.72 98.58 98.58 9.7K
11:46 98.57 98.58 98.51 98.51 13.0K
11:47 98.52 98.59 98.52 98.59 5.2K
11:48 98.59 98.74 98.59 98.74 6.6K
11:49 98.70 98.71 98.70 98.71 1.1K
11:50 98.70 98.73 98.69 98.73 18.3K
11:51 98.73 98.73 98.71 98.72 8.6K
11:52 98.71 98.73 98.71 98.73 2.0K
11:53 98.72 98.76 98.72 98.76 3.3K
11:54 98.74 98.75 98.72 98.73 7.3K
11:55 98.72 98.79 98.72 98.79 4.4K
11:56 98.75 98.78 98.74 98.78 20.2K
11:57 98.84 98.90 98.84 98.87 6.0K
11:58 98.84 98.95 98.84 98.92 4.3K
11:59 98.92 98.93 98.88 98.89 24.9K
12:00 98.90 98.97 98.90 98.97 5.2K
12:01 98.95 98.97 98.91 98.93 8.9K
12:02 98.93 98.93 98.89 98.89 1.7K
12:03 98.89 98.95 98.86 98.95 12.7K
12:04 98.97 98.97 98.93 98.95 4.4K
12:05 98.95 99.04 98.95 99.04 16.0K
12:06 99.03 99.03 99.02 99.02 1.5K
12:07 99.04 99.04 99.00 99.03 6.8K
12:08 99.06 99.09 99.06 99.09 1.5K
12:09 99.10 99.10 98.99 98.99 13.8K
12:10 99.01 99.02 98.95 98.96 12.1K
12:11 98.94 98.96 98.90 98.90 6.9K
12:12 98.90 98.90 98.90 98.90 2.0K
12:13 98.92 98.92 98.86 98.86 3.9K
12:14 98.89 98.93 98.89 98.91 4.9K
12:15 98.83 98.83 98.76 98.76 10.3K
12:16 98.82 98.82 98.79 98.79 4.2K
12:17 98.76 98.76 98.72 98.75 4.9K
12:18 98.75 98.75 98.72 98.75 3.7K
12:19 98.75 98.82 98.75 98.82 6.9K
12:20 98.82 98.88 98.82 98.88 2.8K
12:21 98.88 98.88 98.88 98.88 1.2K
12:22 98.88 98.88 98.84 98.84 4.1K
12:23 98.84 98.84 98.78 98.78 6.0K
12:24 98.78 98.78 98.77 98.77 2.4K
12:25 98.82 98.83 98.80 98.83 11.4K
12:26 98.83 98.90 98.83 98.90 3.7K
12:27 98.89 98.89 98.81 98.82 14.9K
12:28 98.82 98.82 98.76 98.79 5.5K
12:29 98.78 98.81 98.78 98.81 4.3K
12:30 98.82 98.88 98.82 98.88 5.4K
12:31 98.88 98.88 98.84 98.84 1.9K
12:32 98.83 98.83 98.78 98.79 6.7K
12:33 98.82 98.82 98.82 98.82 2.4K
12:34 98.81 98.81 98.79 98.81 6.3K
12:35 98.79 98.88 98.79 98.88 11.2K
12:36 98.85 98.91 98.80 98.80 13.7K
12:37 98.80 98.84 98.76 98.84 1.9K
12:38 98.84 98.89 98.84 98.84 2.6K
12:39 98.84 98.84 98.84 98.84 2.0K
12:40 98.72 98.72 98.61 98.68 9.0K
12:41 98.72 98.72 98.67 98.67 3.6K
12:42 98.67 98.69 98.65 98.67 2.1K
12:43 98.64 98.64 98.60 98.60 2.9K
12:44 98.60 98.63 98.59 98.63 3.8K
12:45 98.65 98.65 98.65 98.65 1.1K
12:46 98.66 98.66 98.66 98.66 0.5K
12:47 98.66 98.70 98.66 98.70 5.0K
12:48 98.70 98.74 98.70 98.72 3.1K
12:49 98.74 98.74 98.74 98.74 1.7K
12:50 98.76 98.78 98.76 98.78 2.3K
12:51 98.79 98.79 98.74 98.74 2.1K
12:52 98.78 98.86 98.78 98.86 6.0K
12:53 98.84 98.84 98.82 98.82 2.4K
12:54 98.82 98.85 98.82 98.83 3.4K
12:55 98.83 98.83 98.83 98.83 0.2K
12:56 98.86 98.86 98.79 98.82 2.1K
12:57 98.82 98.82 98.74 98.74 4.7K
12:58 98.74 98.86 98.74 98.82 4.5K
12:59 98.84 98.86 98.83 98.83 1.5K
13:00 98.83 98.84 98.83 98.83 2.1K
13:01 98.80 98.80 98.78 98.79 2.9K
13:02 98.76 98.76 98.72 98.72 2.6K
13:03 98.72 98.72 98.72 98.72 2.4K
13:04 98.75 98.75 98.74 98.75 1.9K
13:05 98.74 98.76 98.73 98.73 1.8K
13:06 98.71 98.77 98.71 98.73 5.3K
13:07 98.74 98.78 98.74 98.78 3.7K
13:08 98.75 98.75 98.75 98.75 0.3K
13:09 98.75 98.78 98.71 98.71 7.1K
13:10 98.65 98.65 98.53 98.59 4.4K
13:11 98.56 98.56 98.51 98.51 2.2K
13:12 98.49 98.49 98.41 98.41 2.7K
13:13 98.41 98.42 98.40 98.42 2.0K
13:14 98.41 98.46 98.41 98.46 3.8K
13:15 98.44 98.45 98.44 98.44 5.1K
13:16 98.46 98.47 98.46 98.47 3.0K
13:17 98.48 98.48 98.46 98.46 4.0K
13:18 98.46 98.55 98.45 98.55 10.1K
13:19 98.58 98.58 98.56 98.56 4.1K
13:20 98.58 98.61 98.58 98.61 2.5K
13:21 98.61 98.64 98.61 98.64 2.2K
13:22 98.65 98.73 98.65 98.73 6.9K
13:23 98.73 98.77 98.73 98.77 4.8K
13:24 98.75 98.75 98.72 98.72 0.6K
13:25 98.69 98.69 98.62 98.67 8.5K
13:26 98.66 98.66 98.63 98.64 9.8K
13:27 98.61 98.61 98.56 98.56 10.8K
13:28 98.56 98.59 98.56 98.57 4.5K
13:29 98.58 98.66 98.58 98.66 5.4K
13:30 98.68 98.68 98.66 98.68 1.6K
13:31 98.71 98.72 98.67 98.72 3.0K
13:32 98.66 98.68 98.66 98.68 2.7K
13:33 98.71 98.75 98.71 98.71 3.1K
13:34 98.69 98.70 98.67 98.67 8.9K
13:35 98.67 98.69 98.65 98.69 6.9K
13:36 98.69 98.72 98.67 98.67 13.7K
13:37 98.69 98.71 98.69 98.70 2.1K
13:38 98.70 98.72 98.70 98.71 4.1K
13:39 98.73 98.75 98.72 98.74 4.4K
13:40 98.74 98.74 98.69 98.69 9.5K
13:41 98.69 98.70 98.65 98.66 7.5K
13:42 98.66 98.68 98.66 98.68 3.4K
13:43 98.69 98.69 98.65 98.67 8.5K
13:44 98.65 98.71 98.61 98.71 7.9K
13:45 98.74 98.85 98.74 98.85 5.5K
13:46 98.85 98.90 98.85 98.86 6.5K
13:47 98.86 98.86 98.85 98.85 2.8K
13:48 98.85 98.91 98.85 98.91 2.9K
13:49 98.91 98.91 98.88 98.88 2.2K
13:50 98.92 99.00 98.92 99.00 4.0K
13:51 99.01 99.02 98.98 98.98 4.7K
13:52 99.02 99.08 99.02 99.08 2.5K
13:53 99.08 99.08 99.08 99.08 0.2K
13:54 99.11 99.20 99.11 99.18 7.4K
13:55 99.14 99.14 99.14 99.14 1.5K
13:56 99.17 99.33 99.17 99.30 11.4K
13:57 99.34 99.34 99.31 99.34 2.5K
13:58 99.42 99.47 99.42 99.42 4.2K
13:59 99.42 99.50 99.41 99.46 5.7K
14:00 99.58 99.77 99.58 99.76 19.8K
14:01 99.77 99.77 99.60 99.68 27.1K
14:02 99.72 99.83 99.72 99.81 8.6K
14:03 99.88 99.91 99.84 99.88 4.6K
14:04 99.88 99.91 99.78 99.86 16.0K
14:05 99.85 99.89 99.75 99.80 11.2K
14:06 99.80 99.84 99.68 99.70 6.6K
14:07 99.75 99.81 99.65 99.65 12.4K
14:08 99.67 99.67 99.59 99.65 7.3K
14:09 99.70 99.70 99.62 99.68 14.9K
14:10 99.66 99.78 99.66 99.73 4.8K
14:11 99.73 99.84 99.73 99.78 6.5K
14:12 99.82 99.82 99.66 99.66 4.5K
14:13 99.57 99.57 99.54 99.56 7.5K
14:14 99.62 99.62 99.58 99.58 4.6K
14:15 99.55 99.55 99.50 99.54 2.6K
14:16 99.54 99.60 99.48 99.60 3.1K
14:17 99.57 99.57 99.51 99.53 6.4K
14:18 99.49 99.56 99.47 99.51 6.8K
14:19 99.50 99.54 99.45 99.45 9.2K
14:20 99.44 99.51 99.44 99.44 3.0K
14:21 99.48 99.52 99.48 99.49 2.7K
14:22 99.56 99.65 99.54 99.65 6.7K
14:23 99.67 99.67 99.60 99.67 5.3K
14:24 99.67 99.67 99.62 99.62 3.3K
14:25 99.68 99.72 99.68 99.70 3.3K
14:26 99.76 99.79 99.76 99.79 6.9K
14:27 99.79 99.84 99.79 99.84 1.2K
14:28 99.87 99.90 99.86 99.90 4.6K
14:29 99.94 99.97 99.92 99.97 5.6K
14:30 100.01 100.01 99.95 99.98 38.2K
14:31 99.98 99.98 99.97 99.98 16.8K
14:32 99.99 99.99 99.82 99.88 23.5K
14:33 99.84 99.85 99.77 99.85 11.6K
14:34 99.84 99.84 99.74 99.74 15.5K
14:35 99.73 99.78 99.67 99.78 19.0K
14:36 99.82 99.84 99.72 99.72 9.4K
14:37 99.71 99.72 99.61 99.72 12.8K
14:38 99.76 99.77 99.70 99.70 19.2K
14:39 99.69 99.69 99.55 99.58 15.4K
14:40 99.55 99.72 99.54 99.72 13.5K
14:41 99.65 99.75 99.65 99.72 9.7K
14:42 99.67 99.67 99.53 99.54 11.0K
14:43 99.55 99.60 99.46 99.60 9.6K
14:44 99.59 99.59 99.56 99.56 2.4K
14:45 99.57 99.57 99.51 99.53 7.6K
14:46 99.53 99.57 99.53 99.55 6.4K
14:47 99.54 99.57 99.49 99.56 18.2K
14:48 99.56 99.68 99.56 99.64 4.0K
14:49 99.68 99.68 99.53 99.54 10.8K
14:50 99.51 99.56 99.42 99.42 16.7K
14:51 99.42 99.45 99.37 99.45 6.7K
14:52 99.45 99.49 99.42 99.44 6.5K
14:53 99.44 99.50 99.41 99.49 11.9K
14:54 99.50 99.61 99.49 99.54 33.2K
14:55 99.56 99.71 99.56 99.64 12.5K
14:56 99.67 99.76 99.67 99.75 7.3K
14:57 99.75 99.83 99.75 99.82 14.8K
14:58 99.76 99.83 99.76 99.82 9.8K
14:59 99.82 99.88 99.71 99.88 24.3K
15:00 99.84 99.97 99.84 99.94 9.7K
15:01 99.93 100.00 99.84 99.98 11.9K
15:02 99.94 99.94 99.84 99.84 6.8K
15:03 99.80 99.88 99.80 99.88 7.4K
15:04 99.85 99.96 99.85 99.96 10.6K
15:05 100.00 100.01 99.91 100.01 10.2K
15:06 100.01 100.03 99.95 100.02 11.3K
15:07 100.05 100.09 100.04 100.09 9.3K
15:08 100.12 100.18 100.12 100.16 5.4K
15:09 100.14 100.14 99.98 100.01 9.2K
15:10 100.03 100.13 100.03 100.07 10.3K
15:11 100.08 100.09 100.03 100.09 9.1K
15:12 100.08 100.08 100.00 100.00 3.7K
15:13 100.01 100.01 99.95 99.95 7.6K
15:14 99.94 99.98 99.92 99.98 11.9K
15:15 100.04 100.13 100.04 100.13 8.3K
15:16 100.17 100.19 100.12 100.19 5.2K
15:17 100.19 100.28 100.19 100.23 14.5K
15:18 100.21 100.21 100.11 100.11 15.5K
15:19 100.12 100.17 100.10 100.17 5.3K
15:20 100.17 100.18 100.13 100.18 10.4K
15:21 100.15 100.18 100.15 100.18 4.9K
15:22 100.15 100.20 100.15 100.20 5.0K
15:23 100.17 100.24 100.17 100.24 6.5K
15:24 100.26 100.27 100.18 100.21 10.3K
15:25 100.21 100.22 100.02 100.02 6.0K
15:26 100.00 100.06 99.98 100.05 18.2K
15:27 100.09 100.11 99.98 100.11 8.8K
15:28 100.14 100.18 100.13 100.18 7.0K
15:29 100.15 100.18 100.12 100.18 7.3K
15:30 100.14 100.17 100.12 100.13 5.2K
15:31 100.08 100.08 100.00 100.03 10.0K
15:32 100.05 100.05 99.97 99.99 8.3K
15:33 99.99 100.06 99.97 100.04 14.3K
15:34 100.06 100.12 100.04 100.12 10.7K
15:35 100.15 100.18 100.12 100.18 12.8K
15:36 100.18 100.21 100.18 100.20 5.9K
15:37 100.21 100.23 100.20 100.22 12.7K
15:38 100.22 100.22 100.13 100.15 8.5K
15:39 100.18 100.18 100.06 100.06 13.6K
15:40 100.03 100.16 100.02 100.16 12.1K
15:41 100.16 100.19 100.16 100.19 7.4K
15:42 100.17 100.21 100.17 100.20 11.0K
15:43 100.17 100.17 100.04 100.04 12.2K
15:44 100.05 100.06 100.00 100.00 11.5K
15:45 100.00 100.02 99.98 99.98 17.9K
15:46 99.97 99.97 99.87 99.94 19.7K
15:47 99.89 99.94 99.88 99.94 14.2K
15:48 99.95 99.98 99.91 99.94 12.9K
15:49 99.93 99.97 99.91 99.96 11.6K
15:50 99.71 99.71 99.53 99.57 24.0K
15:51 99.57 99.57 99.36 99.38 21.6K
15:52 99.39 99.61 99.37 99.60 31.6K
15:53 99.66 99.73 99.66 99.71 23.8K
15:54 99.69 99.88 99.69 99.83 27.1K
15:55 99.84 99.91 99.71 99.71 29.2K
15:56 99.73 99.73 99.49 99.49 39.1K
15:57 99.47 99.61 99.47 99.60 45.7K
15:58 99.65 99.65 99.59 99.59 48.2K
15:59 99.59 99.69 99.59 99.68 538.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible