Expand Energy Corporation【EXE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Expand Energy Corporation (EXE)
Expand Energy Corporation (EXE) 과거

Expand Energy Corporation (EXE)

101.60

-1.12

(-1.09%)

마감 01 2월 6:00AM

101.60

0.07

(0.07%)

시간외 거래: 8:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.4	-4.15094339623	106	106.3564	99.309	3223145	102.56037587	CS
4	0.38	0.375419877495	101.22	109.47	99.25	3088593	103.71048953	CS
12	9.99	10.9049230433	91.61	109.47	91.24	2717077	99.69252848	CS
26	19.4	23.600973236	82.2	109.47	81.66	2660861	95.5571018	CS
52	19.4	23.600973236	82.2	109.47	81.66	2660861	95.5571018	CS
156	19.4	23.600973236	82.2	109.47	81.66	2660861	95.5571018	CS
260	19.4	23.600973236	82.2	109.47	81.66	2660861	95.5571018	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	101.6	-1.12	-1.09	103.07	103.07	101.17	2122263
1738280100	102.72	0.15	0.15	103.6	104	102.35	1403150
1738193700	102.57	0.44	0.43	101.85	103.43	101.71	1364048
1738107300	102.13	0.71	0.70	100.52	102.22	100.47	2143173
1738020900	101.42	-4.55	-4.29	103.86	104.17	99.309	8246326
1737761700	105.97	-1.09	-1.02	106	106.3564	105.54	2959029
1737675300	107.06	0	0.00	107.06	107.06	107.06	0
1737588900	107.06	0.26	0.24	107.25	108.32	106.71	1809460
1737502500	106.8	0.44	0.41	105.61	107.05	105.14	2295812
1737156900	106.36	-1.42	-1.32	107.99	109.47	105.97	3325717
1737070500	107.78	2.54	2.41	105.36	108.8299	105.08	4329660
1736984100	105.24	1.12	1.08	105	106.2745	104.57	3905428
1736897700	104.12	1.91	1.87	101.77	104.72	101.4	3988783
1736811300	102.21	0.06	0.06	103.25	103.6668	101.02	3113681
1736552100	102.15	-0.77	-0.75	104.76	105	102.09	2811409
1736379300	102.92	0.24	0.23	103.41	104.125	102.42	2497303
1736292900	102.68	1.18	1.16	101.86	103.395	101.65	3111620
1736206500	101.5	1.49	1.49	101.29	102.54	100.77	3242330
1735947300	100.01	-1.21	-1.20	101.22	101.93	99.25	1959158
1735860900	101.22	1.67	1.68	100.34	101.67	99.3755	3475697
1735688100	99.55	-0.29	-0.29	99.03	100.27	98.81	1665992
1735601700	99.84	3.23	3.34	97.49	101.46	97.49	2637674
1735342500	96.61	0.41	0.43	96.14	97.235	95.59	1101051
1735256100	96.2	-1.27	-1.30	96.6	96.835	95.52	1275600
1735077840	97.47	0.84	0.87	97.06	97.79	95.88	1031479
1734996900	96.63	1.76	1.86	94.44	96.88	94.09	1398946
1734737700	94.87	0.55	0.58	94.21	96.41	94	7952745
1734651300	94.32	-0.18	-0.19	95.75	96.1	94.25	2712054
1734564900	94.5	-2.25	-2.33	97.08	97.235	94.02	2390956
1734478500	96.75	0.04	0.04	95.98	96.95	95.24	1678161
1734392100	96.71	-1.82	-1.85	98.31	98.4499	96.55	1703199
1734132900	98.53	-1.13	-1.13	99.8	100.18	98.26	1757428
1734046500	99.66	0.06	0.06	99.81	100.51	99.14	3672641
1733960100	99.6	2.58	2.66	97.48	100.245	97.04	3395071
1733873700	97.02	-0.11	-0.11	97.6	98.19	96.74	1684382
1733787300	97.13	0.56	0.58	99.12	99.285	96.95	2493052
1733528100	96.57	-0.16	-0.17	96.67	97.17	95.7	1571084
1733441700	96.73	-0.75	-0.77	97.41	98.37	96.66	1840928
1733355300	97.48	-0.5	-0.51	98.32	98.37	96.63	1382242
1733268900	97.98	0.14	0.14	98.47	98.69	97.89	1818873
1733182500	97.84	-1.12	-1.13	99	99.23	96.98	1952654
1732917840	98.96	0.21	0.21	98.23	99.71	98.23	1791899
1732750500	98.75	-0.14	-0.14	98.42	99.75	98.15	1560155
1732664100	98.89	0.02	0.02	98.01	99.5	97.78	2605394
1732577700	98.87	-0.56	-0.56	100.19	100.5	98.77	6971629
1732318500	99.43	-1.54	-1.53	100.16	100.48	98.25	3284321
1732232100	100.97	2.71	2.76	99.95	101.27	99.07	3853324
1732145700	98.26	2.55	2.66	96.5	99.57	95.7576	4691018
1732059300	95.71	-0.71	-0.74	95.55	96.76	95.01	2610302
1731972900	96.42	1.43	1.51	95.92	97.54	95.64	2633468
1731713700	94.99	-0.2	-0.21	95.01	96.1137	94.51	2414910
1731627300	95.19	-0.95	-0.99	95.92	96.55	94.6775	1848676
1731540900	96.14	0.56	0.59	94.97	96.5	94.89	1928779
1731454500	95.58	-0.16	-0.17	95.23	96.035	94.76	2212272
1731368100	95.74	3.25	3.51	94.25	96.62	93.63	2812916
1731108900	92.49	0.35	0.38	91.61	93.46	91.24	1837863
1731022500	92.14	-0.22	-0.24	92.06	92.51	91.03	3220730
1730936100	92.36	5.69	6.57	89.75	93.13	89.21	4114388
1730849700	86.67	0.83	0.97	85.12	87.15	85.05	2031651
1730763300	85.84	2.18	2.61	83.42	86.45	83.415	2180138
1730500500	83.66	-1.06	-1.25	85.51	85.91	83.1	2615190

Watford Leisure

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관