NYSE Energy (NYE)

NYE
🏛️ États-Unis →
14,398.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 14,301.70 14,534.00 14,301.70 14,398.60 0.0M
2025-09-25 14,231.60 14,316.40 14,180.10 14,301.70 0.0M
2025-09-24 14,071.20 14,330.90 14,071.20 14,231.60 0.0M
2025-09-23 13,862.00 14,205.10 13,862.00 14,071.20 0.0M
2025-09-22 13,838.00 13,923.00 13,766.70 13,862.00 0.0M
2025-09-19 14,010.40 14,010.40 13,803.20 13,838.00 0.0M
2025-09-18 14,061.80 14,082.60 13,928.50 14,010.40 0.0M
2025-09-17 14,069.10 14,148.26 13,981.05 14,061.80 0.0M
2025-09-16 13,885.88 14,101.24 13,885.88 14,069.10 0.0M
2025-09-15 13,854.11 13,917.91 13,808.66 13,885.88 0.0M
2025-09-12 13,939.87 14,024.47 13,852.20 13,854.11 0.0M
2025-09-11 13,975.94 13,976.61 13,834.31 13,939.87 0.0M
2025-09-10 13,743.77 13,977.08 13,743.77 13,975.94 0.0M
2025-09-09 13,668.73 13,910.77 13,668.73 13,743.77 0.0M
2025-09-08 13,686.09 13,778.05 13,568.43 13,668.73 0.0M
2025-09-05 13,895.64 13,895.64 13,620.09 13,686.09 0.0M
2025-09-04 13,849.11 13,946.82 13,792.65 13,895.64 0.0M
2025-09-03 14,114.67 14,114.67 13,813.03 13,849.11 0.0M
2025-09-02 14,100.67 14,121.08 13,964.96 14,114.67 0.0M
2025-08-29 14,048.53 14,141.93 14,048.53 14,100.67 0.0M
2025-08-28 13,955.83 14,069.97 13,883.19 14,048.53 0.0M
2025-08-27 13,826.33 13,993.43 13,792.33 13,955.83 0.0M
2025-08-26 13,876.33 13,876.33 13,731.47 13,826.33 0.0M
2025-08-25 13,871.72 13,897.10 13,796.25 13,876.33 0.0M
2025-08-22 13,619.60 13,893.42 13,619.60 13,871.72 0.0M
2025-08-21 13,523.37 13,637.06 13,476.11 13,619.60 0.0M
2025-08-20 13,398.11 13,567.05 13,398.11 13,523.37 0.0M
2025-08-19 13,453.30 13,477.48 13,344.31 13,398.11 0.0M
2025-08-18 13,525.99 13,525.99 13,383.50 13,453.30 0.0M
2025-08-15 13,573.75 13,640.50 13,486.73 13,525.99 0.0M
2025-08-14 13,592.03 13,592.03 13,446.46 13,573.75 0.0M
2025-08-13 13,472.15 13,592.03 13,449.58 13,592.03 0.0M
2025-08-12 13,387.77 13,559.17 13,387.77 13,472.15 0.0M
2025-08-11 13,461.37 13,532.78 13,362.45 13,387.77 0.0M
2025-08-08 13,446.74 13,604.80 13,429.55 13,461.37 0.0M
2025-08-07 13,483.55 13,665.28 13,439.89 13,446.74 0.0M
2025-08-06 13,547.81 13,748.27 13,442.34 13,483.55 0.0M
2025-08-05 13,470.84 13,553.25 13,391.18 13,547.81 0.0M
2025-08-04 13,476.64 13,541.97 13,404.09 13,470.84 0.0M
2025-08-01 13,654.22 13,661.94 13,412.99 13,476.64 0.0M
2025-07-31 13,709.59 13,767.46 13,613.39 13,654.22 0.0M
2025-07-30 13,925.16 13,925.16 13,634.03 13,709.59 0.0M
2025-07-29 13,770.20 13,930.52 13,770.20 13,925.16 0.0M
2025-07-28 13,644.14 13,794.13 13,644.14 13,770.20 0.0M
2025-07-25 13,695.33 13,705.50 13,578.04 13,644.14 0.0M
2025-07-24 13,675.56 13,717.50 13,558.23 13,695.33 0.0M
2025-07-23 13,486.56 13,679.72 13,486.56 13,675.56 0.0M
2025-07-22 13,383.87 13,523.79 13,383.87 13,486.56 0.0M
2025-07-21 13,502.21 13,525.84 13,368.49 13,383.87 0.0M
2025-07-18 13,582.90 13,722.69 13,454.36 13,502.21 0.0M
2025-07-17 13,548.17 13,609.77 13,442.51 13,582.90 0.0M
2025-07-16 13,638.74 13,677.06 13,491.39 13,548.17 0.0M
2025-07-15 13,794.50 13,818.73 13,618.11 13,638.74 0.0M
2025-07-14 13,936.17 13,936.17 13,735.42 13,794.50 0.0M
2025-07-11 13,857.84 13,974.36 13,814.54 13,936.17 0.0M
2025-07-10 13,763.06 13,860.50 13,645.99 13,857.84 0.0M
2025-07-09 13,812.45 13,847.84 13,732.01 13,763.06 0.0M
2025-07-08 13,490.72 13,853.08 13,490.72 13,812.45 0.0M
2025-07-07 13,678.52 13,678.52 13,372.09 13,490.72 0.0M
2025-07-03 13,678.69 13,708.23 13,634.58 13,678.52 0.0M
2025-07-02 13,443.30 13,702.18 13,424.71 13,678.69 0.0M
2025-07-01 13,366.85 13,491.79 13,285.94 13,443.30 0.0M
2025-06-30 13,426.69 13,426.69 13,328.55 13,366.85 0.0M
2025-06-27 13,487.40 13,493.37 13,351.68 13,426.69 0.0M
2025-06-26 13,295.22 13,523.24 13,295.22 13,487.40 0.0M
2025-06-25 13,360.68 13,379.70 13,273.37 13,295.22 0.0M
2025-06-24 13,539.40 13,539.40 13,335.10 13,360.70 0.0M
2025-06-23 13,877.40 14,009.10 13,506.80 13,539.40 0.0M
2025-06-20 13,788.40 13,909.20 13,788.40 13,877.40 0.0M
2025-06-18 13,899.30 13,953.60 13,755.20 13,788.40 0.0M
2025-06-17 13,755.60 13,975.40 13,755.60 13,899.30 0.0M
2025-06-16 13,830.10 13,923.10 13,694.40 13,755.60 0.0M
2025-06-13 13,595.28 13,867.82 13,595.28 13,830.15 0.0M
2025-06-12 13,504.95 13,595.28 13,421.30 13,595.28 0.0M
2025-06-11 13,279.50 13,517.80 13,279.50 13,505.00 0.0M
2025-06-10 13,050.60 13,345.50 13,050.60 13,279.50 0.0M
2025-06-09 13,031.30 13,160.10 12,971.20 13,050.60 0.0M
2025-06-06 12,844.40 13,060.10 12,844.40 13,031.30 0.0M
2025-06-05 12,827.40 12,925.50 12,823.20 12,844.40 0.0M
2025-06-04 13,044.20 13,143.30 12,823.40 12,827.40 0.0M
2025-06-03 12,923.00 13,107.50 12,813.40 13,044.20 0.0M
2025-06-02 12,739.30 12,972.00 12,739.30 12,923.00 0.0M
2025-05-30 12,806.10 12,806.10 12,638.60 12,739.30 0.0M
2025-05-29 12,743.50 12,810.40 12,697.20 12,806.10 0.0M
2025-05-28 12,874.00 12,934.60 12,715.40 12,743.50 0.0M
2025-05-27 12,763.10 12,891.10 12,763.10 12,874.00 0.0M
2025-05-23 12,687.50 12,784.90 12,592.00 12,763.10 0.0M
2025-05-22 12,736.10 12,749.40 12,539.50 12,687.50 0.0M
2025-05-21 12,915.00 12,915.00 12,734.80 12,736.10 0.0M
2025-05-20 12,976.70 13,000.50 12,900.40 12,915.00 0.0M
2025-05-19 13,119.10 13,119.10 12,883.90 12,976.70 0.0M
2025-05-16 13,152.90 13,177.70 13,020.10 13,119.10 0.0M
2025-05-15 13,160.30 13,160.30 12,953.50 13,152.90 0.0M
2025-05-14 13,231.60 13,231.60 13,112.30 13,160.30 0.0M
2025-05-13 13,030.10 13,309.20 13,030.10 13,231.60 0.0M
2025-05-12 12,809.20 13,207.80 12,809.20 13,030.10 0.0M
2025-05-09 12,651.80 12,836.20 12,651.80 12,809.20 0.0M
2025-05-08 12,515.10 12,784.70 12,515.10 12,651.80 0.0M
2025-05-07 12,509.00 12,574.00 12,444.90 12,515.10 0.0M
2025-05-06 12,487.40 12,610.10 12,455.70 12,509.00 0.0M
2025-05-05 12,712.80 12,712.80 12,448.60 12,487.40 0.0M
2025-05-02 12,525.90 12,752.50 12,492.80 12,712.80 0.0M
2025-05-01 12,462.50 12,652.70 12,423.80 12,525.90 0.0M
2025-04-30 12,754.60 12,754.60 12,336.30 12,462.50 0.0M
2025-04-29 12,824.00 12,824.00 12,694.90 12,754.60 0.0M
2025-04-28 12,755.40 12,854.10 12,730.60 12,824.00 0.0M
2025-04-25 12,738.50 12,761.90 12,639.40 12,755.40 0.0M
2025-04-24 12,561.60 12,770.00 12,561.60 12,738.50 0.0M
2025-04-23 12,602.50 12,787.20 12,497.40 12,561.60 0.0M
2025-04-22 12,329.70 12,700.20 12,329.70 12,602.50 0.0M
2025-04-21 12,581.90 12,581.90 12,207.00 12,329.70 0.0M
2025-04-17 12,328.50 12,753.50 12,328.50 12,581.90 0.0M
2025-04-16 12,192.30 12,506.40 12,192.30 12,328.50 0.0M
2025-04-15 12,212.10 12,398.80 12,187.40 12,192.30 0.0M
2025-04-14 12,141.50 12,390.80 12,088.70 12,212.10 0.0M
2025-04-11 11,801.80 12,218.70 11,710.80 12,141.50 0.0M
2025-04-10 12,531.60 12,531.60 11,595.20 11,801.80 0.0M
2025-04-09 11,686.50 12,646.90 11,404.60 12,531.60 0.0M
2025-04-08 12,050.40 12,401.50 11,528.00 11,686.50 0.0M
2025-04-07 12,281.40 12,507.60 11,636.70 12,050.40 0.0M
2025-04-04 13,404.40 13,404.40 12,225.10 12,281.40 0.0M
2025-04-03 14,301.00 14,301.00 13,388.70 13,404.40 0.0M
2025-04-02 14,285.30 14,312.80 14,135.00 14,301.00 0.0M
2025-04-01 14,207.10 14,291.10 14,079.60 14,285.30 0.0M
2025-03-31 14,106.18 14,272.58 14,043.78 14,207.15 0.0M
2025-03-28 14,196.25 14,200.61 14,039.98 14,106.18 0.0M
2025-03-27 14,271.75 14,319.59 14,153.05 14,196.25 0.0M
2025-03-26 14,176.39 14,410.04 14,176.39 14,271.75 0.0M
2025-03-25 14,107.67 14,302.74 14,107.67 14,176.39 0.0M
2025-03-24 14,001.71 14,174.86 14,001.71 14,107.67 0.0M
2025-03-21 14,086.78 14,086.78 13,919.86 14,001.71 0.0M
2025-03-20 14,028.96 14,119.68 13,904.40 14,086.78 0.0M
2025-03-19 13,824.76 14,076.58 13,824.76 14,028.96 0.0M
2025-03-18 13,780.70 13,870.32 13,729.59 13,824.76 0.0M
2025-03-14 13,229.90 13,585.30 13,229.90 13,571.40 0.0M
2025-03-13 13,283.03 13,398.14 13,154.53 13,229.89 0.0M
2025-03-12 13,205.50 13,376.70 13,168.60 13,283.00 0.0M
2025-03-11 13,278.60 13,382.20 13,127.40 13,205.50 0.0M
2025-03-10 13,205.80 13,410.20 13,158.60 13,278.60 0.0M
2025-03-07 13,012.60 13,290.30 13,012.60 13,205.80 0.0M
2025-03-06 13,000.70 13,082.60 12,859.50 13,012.60 0.0M
2025-03-05 13,078.90 13,078.90 12,781.90 13,000.70 0.0M
2025-03-04 13,194.40 13,252.70 12,866.60 13,078.90 0.0M
2025-03-03 13,620.84 13,764.22 13,081.08 13,194.35 0.0M
2025-02-28 13,474.42 13,622.73 13,346.95 13,620.84 0.0M
2025-02-27 13,479.53 13,614.99 13,426.21 13,474.42 0.0M
2025-02-26 13,525.11 13,561.64 13,420.26 13,479.53 0.0M
2025-02-25 13,687.11 13,741.19 13,425.43 13,525.11 0.0M
2025-02-24 13,698.59 13,756.05 13,632.66 13,687.11 0.0M
2025-02-21 13,976.70 13,976.70 13,676.25 13,698.59 0.0M
2025-02-20 13,862.01 14,000.98 13,819.10 13,976.70 0.0M
2025-02-19 13,838.76 13,993.06 13,822.10 13,862.01 0.0M
2025-02-18 13,687.37 13,915.78 13,661.38 13,838.76 0.0M
2025-02-14 13,695.04 13,887.70 13,683.47 13,687.37 0.0M
2025-02-13 13,589.00 13,721.08 13,517.48 13,695.04 0.0M
2025-02-12 13,897.04 13,897.04 13,567.84 13,589.00 0.0M
2025-02-11 13,790.40 13,967.06 13,782.60 13,897.04 0.0M
2025-02-10 13,527.71 13,805.61 13,527.71 13,790.40 0.0M
2025-02-07 13,534.24 13,626.76 13,515.40 13,527.71 0.0M
2025-02-06 13,691.74 13,808.53 13,460.77 13,534.24 0.0M
2025-02-05 13,692.35 13,723.63 13,632.45 13,691.74 0.0M
2025-02-04 13,388.80 13,717.08 13,355.78 13,692.35 0.0M
2025-02-03 13,405.07 13,460.09 13,207.75 13,388.80 0.0M
2025-01-31 13,729.51 13,733.14 13,381.02 13,405.07 0.0M
2025-01-30 13,626.90 13,786.53 13,626.90 13,729.51 0.0M
2025-01-29 13,580.08 13,652.95 13,523.05 13,626.90 0.0M
2025-01-28 13,694.84 13,765.57 13,507.71 13,580.08 0.0M
2025-01-27 13,822.34 13,822.34 13,632.15 13,694.84 0.0M
2025-01-24 13,946.86 14,001.26 13,809.04 13,822.34 0.0M
2025-01-23 13,880.38 14,034.60 13,880.38 13,946.86 0.0M
2025-01-22 14,102.00 14,102.00 13,877.71 13,880.38 0.0M
2025-01-21 14,140.10 14,168.43 14,029.85 14,102.00 0.0M
2025-01-17 14,057.07 14,175.77 14,022.27 14,140.10 0.0M
2025-01-16 14,018.46 14,075.53 13,958.20 14,057.07 0.0M
2025-01-15 13,856.81 14,045.03 13,856.81 14,018.46 0.0M
2025-01-14 13,725.81 13,858.39 13,680.83 13,856.81 0.0M
2025-01-13 13,549.19 13,815.60 13,549.19 13,725.81 0.0M
2025-01-10 13,525.34 13,824.38 13,497.95 13,549.19 0.0M
2025-01-08 13,576.12 13,576.12 13,409.28 13,525.34 0.0M
2025-01-07 13,413.12 13,652.24 13,413.12 13,576.12 0.0M
2025-01-06 13,405.07 13,597.28 13,385.90 13,413.12 0.0M
2025-01-03 13,296.56 13,439.76 13,296.56 13,405.07 0.0M
2025-01-02 13,127.08 13,365.63 13,127.08 13,296.56 0.0M