Excelerate Energy (EE)

EE
🏛️ Estados Unidos →
24.90
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:32 24.88 24.88 24.88 24.88 2.0K
09:34 24.84 24.84 24.82 24.82 0.3K
09:35 24.82 24.82 24.82 24.82 0.3K
09:36 24.81 24.81 24.81 24.81 0.3K
09:37 24.81 24.81 24.81 24.81 0.3K
09:38 24.81 24.81 24.81 24.81 0.3K
09:39 24.81 24.83 24.80 24.80 0.4K
09:40 24.81 24.82 24.81 24.82 0.3K
09:41 24.80 24.80 24.80 24.80 0.6K
09:42 24.80 24.81 24.80 24.81 0.7K
09:43 24.83 24.83 24.83 24.83 1.8K
09:44 24.86 24.86 24.81 24.81 0.2K
09:45 24.96 25.08 24.96 25.08 1.0K
09:46 25.23 25.23 25.08 25.11 0.6K
09:47 25.08 25.08 25.08 25.08 0.2K
09:48 25.08 25.08 25.08 25.08 0.2K
09:49 25.08 25.16 25.08 25.16 0.3K
09:50 25.23 25.23 25.23 25.23 0.3K
09:51 25.09 25.23 25.09 25.19 5.6K
09:52 25.20 25.20 25.20 25.20 0.3K
09:53 25.20 25.20 25.20 25.20 2.3K
09:54 25.20 25.20 25.20 25.20 0.2K
09:55 25.20 25.22 25.20 25.22 0.5K
09:56 25.22 25.22 25.22 25.22 0.3K
09:57 25.22 25.22 25.22 25.22 0.2K
09:58 25.22 25.31 25.22 25.31 0.5K
09:59 25.33 25.33 25.33 25.33 1.9K
10:00 25.37 25.37 25.37 25.37 0.1K
10:01 25.37 25.41 25.37 25.37 0.8K
10:02 25.37 25.37 25.37 25.37 0.4K
10:03 25.37 25.42 25.37 25.42 0.4K
10:04 25.37 25.37 25.37 25.37 0.3K
10:06 25.33 25.33 25.28 25.28 1.7K
10:08 25.25 25.25 25.25 25.24 0.4K
10:12 25.28 25.28 25.28 25.28 1.5K
10:20 25.17 25.17 25.17 25.17 1.1K
10:22 25.17 25.17 25.17 25.17 0.6K
10:23 25.19 25.19 25.19 25.19 1.0K
10:25 25.17 25.17 25.17 25.17 0.7K
10:27 25.16 25.16 25.16 25.16 1.2K
10:28 25.17 25.17 25.17 25.17 2.0K
10:36 25.14 25.14 25.14 25.14 0.1K
10:38 25.14 25.17 25.14 25.17 1.4K
10:44 25.14 25.14 25.14 25.14 3.2K
10:45 25.18 25.18 25.15 25.15 0.9K
10:46 25.16 25.16 25.16 25.16 1.0K
10:51 25.09 25.13 25.09 25.13 2.4K
11:00 25.15 25.15 25.15 25.15 1.2K
11:01 25.13 25.13 25.13 25.13 0.3K
11:02 25.14 25.14 25.14 25.14 1.0K
11:03 25.14 25.14 25.14 25.14 0.7K
11:07 25.15 25.15 25.15 25.15 1.0K
11:08 25.16 25.16 25.16 25.16 1.4K
11:12 25.16 25.16 25.16 25.16 0.6K
11:14 25.13 25.13 25.13 25.13 4.0K
11:22 25.10 25.10 25.10 25.10 0.4K
11:23 25.13 25.15 25.13 25.15 2.2K
11:24 25.15 25.15 25.09 25.09 2.2K
11:26 25.11 25.12 25.11 25.12 1.2K
11:31 25.13 25.13 25.13 25.13 0.1K
11:32 25.13 25.13 25.13 25.13 0.1K
11:34 25.11 25.16 25.11 25.16 1.8K
11:41 25.10 25.10 25.10 25.10 0.6K
11:43 25.09 25.09 25.08 25.08 1.7K
11:44 25.07 25.07 25.07 25.07 1.4K
11:48 25.11 25.11 25.11 25.11 0.6K
11:49 25.12 25.12 25.12 25.12 0.7K
11:57 25.08 25.13 25.08 25.13 3.8K
11:58 25.12 25.12 25.12 25.12 0.4K
11:59 25.13 25.13 25.13 25.13 0.2K
12:00 25.13 25.13 25.13 25.13 0.1K
12:01 25.13 25.13 25.13 25.13 0.4K
12:02 25.13 25.13 25.13 25.13 0.3K
12:05 25.13 25.13 25.13 25.13 0.3K
12:06 25.16 25.17 25.16 25.17 1.9K
12:07 25.17 25.17 25.17 25.17 0.3K
12:12 25.17 25.17 25.17 25.17 0.9K
12:13 25.16 25.17 25.16 25.17 0.6K
12:14 25.14 25.14 25.14 25.14 0.8K
12:20 25.15 25.15 25.15 25.15 0.4K
12:21 25.15 25.15 25.15 25.15 1.1K
12:22 25.17 25.17 25.17 25.17 0.3K
12:23 25.20 25.20 25.20 25.20 0.7K
12:26 25.21 25.21 25.21 25.21 0.4K
12:27 25.20 25.20 25.20 25.20 0.6K
12:31 25.21 25.21 25.21 25.21 0.7K
12:37 25.21 25.23 25.21 25.23 0.8K
12:42 25.24 25.24 25.24 25.24 0.6K
12:47 25.24 25.24 25.24 25.24 2.9K
12:51 25.20 25.20 25.20 25.20 1.5K
12:56 25.15 25.16 25.15 25.16 0.9K
12:58 25.15 25.16 25.15 25.16 2.3K
12:59 25.16 25.18 25.16 25.18 0.7K
13:01 25.19 25.19 25.19 25.19 0.2K
13:02 25.19 25.19 25.19 25.19 0.1K
13:03 25.19 25.19 25.19 25.19 1.7K
13:08 25.13 25.13 25.13 25.13 0.2K
13:09 25.13 25.13 25.13 25.13 0.9K
13:10 25.13 25.13 25.13 25.13 0.5K
13:14 25.12 25.12 25.12 25.12 1.1K
13:19 25.09 25.09 25.09 25.09 0.5K
13:21 25.08 25.08 25.08 25.08 0.8K
13:22 25.08 25.10 25.08 25.09 1.2K
13:23 25.11 25.11 25.11 25.11 0.7K
13:24 25.10 25.10 25.10 25.10 0.1K
13:25 25.10 25.10 25.10 25.10 0.8K
13:28 25.06 25.06 25.06 25.06 2.3K
13:38 24.99 24.99 24.99 24.99 1.4K
13:39 24.99 24.99 24.98 24.98 1.1K
13:42 25.00 25.00 25.00 25.00 0.6K
13:47 24.99 24.99 24.99 24.99 1.2K
13:52 25.00 25.00 25.00 25.00 0.6K
13:55 25.04 25.10 25.04 25.10 8.5K
13:57 25.11 25.12 25.11 25.12 0.7K
13:58 25.15 25.15 25.15 25.15 1.3K
13:59 25.18 25.30 25.18 25.30 117.6K
14:01 25.30 25.30 25.30 25.30 0.2K
14:02 25.30 25.30 25.30 25.30 0.2K
14:03 25.36 25.36 25.33 25.33 0.5K
14:05 25.33 25.33 25.33 25.33 0.4K
14:06 25.32 25.32 25.32 25.32 0.4K
14:07 25.32 25.32 25.32 25.32 0.4K
14:08 25.30 25.30 25.30 25.30 0.6K
14:12 25.28 25.28 25.27 25.27 0.3K
14:13 25.27 25.27 25.27 25.27 0.2K
14:14 25.27 25.27 25.27 25.27 0.8K
14:15 25.29 25.31 25.29 25.31 1.9K
14:19 25.33 25.33 25.33 25.33 0.2K
14:20 25.30 25.30 25.30 25.30 0.7K
14:24 25.30 25.30 25.30 25.30 1.0K
14:29 25.27 25.27 25.27 25.27 0.3K
14:30 25.27 25.27 25.27 25.27 0.8K
14:34 25.25 25.25 25.25 25.25 3.6K
14:40 25.30 25.30 25.30 25.30 0.3K
14:43 25.30 25.30 25.30 25.30 0.9K
14:44 25.32 25.32 25.32 25.32 0.2K
14:45 25.32 25.32 25.32 25.32 0.3K
14:46 25.31 25.31 25.31 25.31 1.3K
14:48 25.31 25.31 25.31 25.31 1.2K
14:49 25.33 25.33 25.33 25.33 0.3K
14:50 25.33 25.33 25.33 25.33 0.2K
14:51 25.33 25.34 25.33 25.34 1.1K
14:52 25.34 25.34 25.34 25.34 0.5K
14:53 25.36 25.36 25.36 25.36 0.2K
14:54 25.36 25.36 25.36 25.36 0.7K
14:55 25.34 25.34 25.34 25.34 0.9K
14:56 25.35 25.35 25.35 25.35 0.4K
14:59 25.33 25.33 25.33 25.33 0.3K
15:00 25.34 25.34 25.34 25.34 1.0K
15:01 25.34 25.34 25.34 25.34 0.6K
15:05 25.29 25.29 25.29 25.29 0.3K
15:07 25.26 25.26 25.25 25.25 2.8K
15:09 25.25 25.25 25.25 25.25 0.4K
15:10 25.27 25.29 25.27 25.29 1.7K
15:11 25.29 25.34 25.29 25.34 3.9K
15:14 25.34 25.40 25.34 25.40 2.6K
15:15 25.40 25.41 25.40 25.41 3.6K
15:16 25.33 25.33 25.33 25.33 0.4K
15:18 25.38 25.38 25.38 25.38 0.6K
15:20 25.37 25.37 25.37 25.37 0.7K
15:21 25.36 25.36 25.34 25.34 2.4K
15:22 25.35 25.35 25.35 25.35 0.5K
15:23 25.35 25.35 25.35 25.35 0.4K
15:24 25.35 25.35 25.35 25.35 0.8K
15:27 25.34 25.34 25.34 25.34 1.7K
15:28 25.35 25.35 25.35 25.35 1.3K
15:29 25.31 25.31 25.29 25.29 1.7K
15:30 25.29 25.29 25.29 25.29 0.1K
15:31 25.29 25.29 25.29 25.29 0.6K
15:32 25.28 25.28 25.28 25.28 0.3K
15:34 25.26 25.26 25.26 25.26 1.2K
15:35 25.23 25.23 25.23 25.23 0.2K
15:36 25.23 25.26 25.23 25.26 3.6K
15:37 25.28 25.28 25.28 25.28 1.2K
15:38 25.28 25.28 25.28 25.28 0.7K
15:39 25.27 25.27 25.27 25.27 1.5K
15:42 25.24 25.26 25.24 25.26 0.4K
15:43 25.24 25.24 25.24 25.24 1.4K
15:44 25.27 25.27 25.27 25.27 0.6K
15:45 25.24 25.24 25.24 25.24 0.5K
15:46 25.26 25.26 25.26 25.26 2.5K
15:47 25.26 25.28 25.26 25.27 2.1K
15:48 25.27 25.31 25.27 25.31 1.2K
15:49 25.29 25.32 25.29 25.32 2.0K
15:50 25.32 25.32 25.29 25.29 3.0K
15:51 25.27 25.27 25.27 25.27 0.9K
15:52 25.30 25.30 25.24 25.27 6.4K
15:53 25.26 25.27 25.24 25.27 0.8K
15:54 25.27 25.29 25.26 25.28 1.9K
15:55 25.27 25.27 25.23 25.23 5.1K
15:56 25.23 25.26 25.23 25.26 4.4K
15:57 25.27 25.33 25.27 25.33 5.3K
15:58 25.29 25.32 25.29 25.32 4.0K
15:59 25.32 25.32 25.27 25.30 63.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 25.41 25.25 24.73 24.90 0.4M
2025-09-26 24.99 25.44 24.80 25.30 0.4M
2025-09-25 25.38 25.68 24.95 24.94 0.4M
2025-09-24 25.22 25.74 25.22 25.37 0.4M
2025-09-23 24.17 25.50 24.05 25.01 0.5M
2025-09-22 23.99 24.25 23.69 24.08 0.3M
2025-09-19 24.35 24.44 23.90 24.03 0.4M
2025-09-18 23.92 24.70 23.92 24.35 0.4M
2025-09-17 23.85 24.19 23.82 23.99 0.3M
2025-09-16 23.96 24.10 23.55 23.78 0.3M
2025-09-15 23.90 24.23 23.75 23.88 0.2M
2025-09-12 23.90 24.12 23.81 24.05 0.3M
2025-09-11 23.56 23.91 23.44 23.88 0.2M
2025-09-10 23.19 23.89 23.19 23.72 0.4M
2025-09-09 23.10 23.48 22.95 23.02 0.2M
2025-09-08 23.85 23.89 22.86 23.01 0.4M
2025-09-05 23.65 23.88 23.23 23.70 0.3M
2025-09-04 23.33 23.77 23.30 23.74 0.3M
2025-09-03 23.79 24.02 23.26 23.32 0.6M
2025-09-02 24.30 24.55 23.72 23.82 0.3M
2025-08-29 24.80 24.81 24.34 24.42 0.3M
2025-08-28 24.41 24.82 24.15 24.81 0.3M
2025-08-27 24.95 25.17 24.37 24.44 0.4M
2025-08-26 24.16 24.88 23.97 24.82 0.4M
2025-08-25 24.42 24.80 24.30 24.32 0.3M
2025-08-22 24.23 24.63 24.04 24.51 0.8M
2025-08-21 23.61 24.41 23.52 24.39 0.3M
2025-08-20 23.69 23.84 23.38 23.69 0.4M
2025-08-19 23.75 23.89 23.37 23.56 0.5M
2025-08-18 23.88 24.02 23.28 23.75 0.5M
2025-08-15 24.50 24.55 23.73 23.94 0.7M
2025-08-14 24.12 24.78 24.00 24.40 0.5M
2025-08-13 23.99 24.91 23.79 24.25 0.7M
2025-08-12 23.50 24.06 23.15 23.98 0.8M
2025-08-11 24.34 24.57 21.29 23.81 1.5M
2025-08-08 24.50 24.54 23.95 24.32 0.3M
2025-08-07 24.95 24.95 24.23 24.42 0.3M
2025-08-06 25.02 25.13 24.48 24.57 0.3M
2025-08-05 24.81 25.01 24.29 24.99 0.6M
2025-08-04 25.54 25.76 24.56 24.56 0.4M
2025-08-01 25.78 25.83 25.33 25.56 0.7M
2025-07-31 24.90 25.69 24.90 25.66 0.5M
2025-07-30 24.92 25.56 24.67 25.19 0.7M
2025-07-29 24.22 24.92 24.12 24.69 0.7M
2025-07-28 24.27 24.45 23.70 23.82 0.4M
2025-07-25 24.69 24.78 23.72 23.85 0.4M
2025-07-24 24.69 25.05 24.57 24.72 0.4M
2025-07-23 24.60 24.99 24.53 24.72 0.3M
2025-07-22 25.13 25.38 24.63 24.69 0.5M
2025-07-21 26.56 26.88 25.33 25.37 0.4M
2025-07-18 26.02 26.93 25.99 26.62 0.5M
2025-07-17 26.15 26.50 25.72 25.75 0.3M
2025-07-16 26.61 26.74 26.22 26.32 0.5M
2025-07-15 26.58 26.82 26.27 26.58 0.5M
2025-07-14 26.79 27.14 26.65 26.68 0.4M
2025-07-11 27.31 27.62 26.89 27.09 0.3M
2025-07-10 27.70 27.70 26.62 27.29 0.5M
2025-07-09 28.36 28.38 27.58 27.62 0.7M
2025-07-08 28.25 28.59 27.77 27.96 0.5M
2025-07-07 28.93 29.00 28.18 28.25 0.4M
2025-07-03 28.87 29.27 28.30 28.95 0.2M
2025-07-02 28.63 29.15 27.78 28.93 0.6M
2025-07-01 29.24 29.38 28.40 28.49 0.6M
2025-06-30 29.47 29.87 29.15 29.32 0.4M
2025-06-27 29.36 29.98 28.81 29.49 1.5M
2025-06-26 28.63 29.47 28.52 29.40 0.5M
2025-06-25 29.12 29.25 28.55 28.58 0.5M
2025-06-24 28.90 29.50 28.90 29.12 0.4M
2025-06-23 29.41 29.66 28.79 29.07 0.4M
2025-06-20 29.60 29.82 29.23 29.34 0.5M
2025-06-18 29.83 30.05 29.49 29.53 0.3M
2025-06-17 30.87 31.01 29.83 29.83 0.3M
2025-06-16 30.82 31.24 30.44 30.76 0.3M
2025-06-13 31.04 31.11 30.57 30.80 0.4M
2025-06-12 31.08 31.33 30.43 30.75 0.3M
2025-06-11 30.80 31.67 30.70 31.34 0.3M
2025-06-10 31.82 32.12 30.61 30.76 0.4M
2025-06-09 31.87 32.19 31.44 31.83 0.5M
2025-06-06 31.11 31.67 30.65 31.61 0.3M
2025-06-05 30.63 31.15 30.27 30.97 0.5M
2025-06-04 29.81 30.07 29.13 29.67 0.3M
2025-06-03 28.95 29.98 28.60 29.79 0.3M
2025-06-02 28.78 29.11 28.33 28.82 0.3M
2025-05-30 28.60 28.88 28.01 28.13 0.3M
2025-05-29 28.75 28.92 28.22 28.71 0.2M
2025-05-28 29.42 29.42 28.63 28.83 0.2M
2025-05-27 29.13 29.53 28.92 29.26 0.3M
2025-05-23 28.38 29.22 28.21 28.93 0.3M
2025-05-22 29.40 29.43 28.41 28.48 0.3M
2025-05-21 29.44 30.11 29.09 29.43 0.5M
2025-05-20 29.05 29.56 28.82 29.41 0.4M
2025-05-19 28.52 29.18 28.49 29.14 0.3M
2025-05-16 29.16 29.41 28.39 28.86 0.4M
2025-05-15 28.99 29.58 28.97 29.25 0.2M
2025-05-14 29.51 29.81 29.15 29.34 0.5M
2025-05-13 29.23 30.10 29.23 29.80 0.4M
2025-05-12 29.24 29.64 29.12 29.12 0.5M
2025-05-09 27.54 28.94 27.16 28.68 0.5M
2025-05-08 26.08 27.92 25.44 27.50 0.7M
2025-05-07 25.80 25.80 24.76 24.93 0.3M
2025-05-06 25.65 25.96 25.45 25.61 0.3M
2025-05-05 25.57 25.79 25.25 25.77 0.3M
2025-05-02 25.89 25.95 25.40 25.73 0.4M
2025-05-01 25.43 26.25 25.20 25.56 0.5M
2025-04-30 26.45 26.45 25.20 25.58 0.3M
2025-04-29 26.65 27.04 26.49 26.86 0.4M
2025-04-28 26.52 26.96 26.42 26.89 0.3M
2025-04-25 26.41 26.60 26.25 26.53 0.2M
2025-04-24 26.19 26.77 26.18 26.54 0.3M
2025-04-23 26.35 26.37 25.34 26.01 0.4M
2025-04-22 26.75 26.75 25.62 25.84 0.4M
2025-04-21 25.91 26.48 25.91 26.20 0.4M
2025-04-17 26.79 27.07 26.46 26.59 0.7M
2025-04-16 26.57 26.81 26.36 26.67 0.2M
2025-04-15 26.42 26.90 26.28 26.39 0.3M
2025-04-14 26.52 26.63 25.71 26.56 0.8M
2025-04-11 25.66 26.17 25.05 26.12 0.5M
2025-04-10 25.74 25.77 24.68 25.44 0.3M
2025-04-09 24.39 27.16 24.00 26.24 0.6M
2025-04-08 25.84 26.18 24.21 24.70 0.7M
2025-04-07 24.00 25.84 23.25 25.16 0.9M
2025-04-04 25.50 25.71 23.75 24.75 1.4M
2025-04-03 25.50 26.45 25.50 25.90 1.1M
2025-04-02 26.79 26.93 26.25 26.72 2.2M
2025-04-01 27.00 27.41 26.55 26.66 4.0M
2025-03-31 27.70 28.98 27.06 28.68 0.4M
2025-03-28 30.01 30.20 26.79 27.99 0.6M
2025-03-27 31.69 32.61 29.54 29.87 0.7M
2025-03-26 31.98 32.50 30.92 31.47 0.3M
2025-03-25 30.74 31.84 30.65 31.71 0.3M
2025-03-24 29.50 30.83 29.49 30.75 0.2M
2025-03-21 29.04 29.41 28.81 29.17 0.3M
2025-03-20 28.65 29.36 28.46 29.22 0.1M
2025-03-19 28.35 28.97 28.34 28.90 0.2M
2025-03-18 28.73 29.12 28.24 28.35 0.2M
2025-03-17 27.94 28.45 27.89 28.42 0.2M
2025-03-14 28.40 29.12 28.31 28.33 0.2M
2025-03-13 28.46 28.63 27.61 28.33 0.4M
2025-03-12 28.41 28.92 27.74 28.38 0.2M
2025-03-11 28.35 28.80 27.78 28.03 0.2M
2025-03-10 28.22 28.63 27.41 28.30 0.3M
2025-03-07 28.16 29.15 27.47 28.74 0.3M
2025-03-06 29.34 29.56 28.48 28.49 0.2M
2025-03-05 29.95 30.14 29.24 29.74 0.4M
2025-03-04 29.89 30.60 29.08 30.15 0.4M
2025-03-03 30.70 30.72 29.59 30.00 0.3M
2025-02-28 29.73 31.37 29.45 30.68 0.4M
2025-02-27 28.83 30.68 28.45 29.40 0.3M
2025-02-26 27.80 28.23 27.42 28.02 0.2M
2025-02-25 28.23 28.23 26.66 27.92 0.3M
2025-02-24 28.35 28.35 27.62 28.11 0.2M
2025-02-21 29.69 29.69 27.97 28.35 0.2M
2025-02-20 29.63 29.66 28.75 29.45 0.2M
2025-02-19 29.43 30.00 29.38 29.77 0.1M
2025-02-18 28.98 29.77 28.75 29.43 0.2M
2025-02-14 29.76 29.83 28.95 29.12 0.2M
2025-02-13 29.80 29.93 29.37 29.79 0.1M
2025-02-12 30.18 30.50 29.53 29.65 0.2M
2025-02-11 30.88 30.88 30.12 30.52 0.2M
2025-02-10 30.55 31.25 30.23 30.88 0.2M
2025-02-07 30.01 30.41 29.91 30.25 0.2M
2025-02-06 31.47 31.47 29.36 29.92 0.3M
2025-02-05 31.00 31.32 30.79 31.19 0.1M
2025-02-04 30.14 30.87 30.12 30.78 0.2M
2025-02-03 29.48 30.30 28.85 30.30 0.2M
2025-01-31 30.22 30.26 29.31 29.87 0.3M
2025-01-30 30.95 31.37 30.64 30.95 0.1M
2025-01-29 30.15 30.88 30.15 30.70 0.1M
2025-01-28 29.57 30.38 29.30 30.30 0.1M
2025-01-27 30.74 30.74 29.15 29.55 0.3M
2025-01-24 31.19 31.53 30.71 31.06 0.3M
2025-01-23 31.29 31.78 30.85 31.26 0.2M
2025-01-22 32.42 32.52 31.03 31.07 0.2M
2025-01-21 32.58 32.99 32.01 32.38 0.3M
2025-01-17 32.17 32.47 31.69 32.33 0.2M
2025-01-16 31.70 32.23 31.10 32.03 0.2M
2025-01-15 31.37 31.93 30.96 31.93 0.2M
2025-01-14 29.87 31.38 29.61 30.97 0.2M
2025-01-13 29.85 30.29 29.59 29.90 0.2M
2025-01-10 29.62 30.00 29.33 29.73 0.2M
2025-01-08 29.41 29.61 28.35 29.48 0.2M
2025-01-07 30.82 31.01 27.38 29.60 0.5M
2025-01-06 31.69 32.26 31.41 31.70 0.2M
2025-01-03 31.73 31.90 31.44 31.63 0.1M
2025-01-02 30.58 31.45 30.33 31.44 0.2M