La bourse Ouvre dans 11h4min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/06/2026 |
96,02 |
93,45 |
97,00 |
93,45 |
- |
0 |
2,41% |
| 02/06/2026 |
93,76 |
90,12 |
94,00 |
92,45 |
- |
0 |
1,74% |
| 01/06/2026 |
92,16 |
88,45 |
94,78 |
88,50 |
- |
0 |
5,01% |
| 29/05/2026 |
87,76 |
86,35 |
89,02 |
88,55 |
- |
0 |
-1,28% |
| 28/05/2026 |
88,90 |
87,11 |
92,52 |
89,11 |
- |
0 |
0,25% |
| 27/05/2026 |
88,68 |
87,77 |
93,69 |
93,39 |
- |
0 |
-5,55% |
| 26/05/2026 |
93,89 |
89,41 |
94,70 |
93,88 |
- |
0 |
-2,81% |
| 25/05/2026 |
96,60 |
89,41 |
96,60 |
93,88 |
- |
0 |
0,00% |
| 22/05/2026 |
96,60 |
94,73 |
99,43 |
98,00 |
- |
0 |
-1,69% |
| 20/05/2026 |
98,26 |
96,94 |
104,45 |
104,12 |
- |
0 |
-8,82% |
| 19/05/2026 |
107,77 |
106,76 |
109,24 |
107,11 |
- |
0 |
-0,82% |
| 18/05/2026 |
108,66 |
102,65 |
109,47 |
106,00 |
- |
0 |
3,07% |
| 15/05/2026 |
105,42 |
101,48 |
106,00 |
102,06 |
- |
0 |
4,20% |
| 14/05/2026 |
101,17 |
99,39 |
102,35 |
101,02 |
- |
0 |
-0,99% |
| 12/05/2026 |
102,18 |
98,00 |
102,72 |
98,39 |
- |
0 |
4,19% |
| 11/05/2026 |
98,07 |
96,13 |
100,37 |
98,19 |
- |
0 |
2,78% |
| 08/05/2026 |
95,42 |
93,82 |
98,64 |
98,25 |
- |
0 |
0,36% |
| 06/05/2026 |
95,08 |
88,66 |
102,70 |
102,70 |
- |
0 |
-7,03% |
| 05/05/2026 |
102,27 |
101,08 |
105,48 |
104,93 |
- |
0 |
-3,90% |
| 04/05/2026 |
106,42 |
99,11 |
107,46 |
99,73 |
- |
0 |
4,39% |
| 01/05/2026 |
101,94 |
99,30 |
106,65 |
105,14 |
- |
0 |
-2,98% |
| 30/04/2026 |
105,07 |
103,34 |
110,93 |
109,07 |
- |
0 |
5,14% |
| 28/04/2026 |
99,93 |
96,24 |
101,85 |
96,67 |
- |
0 |
3,69% |
| 27/04/2026 |
96,37 |
94,59 |
97,67 |
95,60 |
- |
0 |
2,09% |
| 24/04/2026 |
94,40 |
92,68 |
97,85 |
96,62 |
- |
0 |
-1,51% |
| 23/04/2026 |
95,85 |
92,30 |
98,39 |
92,90 |
- |
0 |
3,11% |
| 22/04/2026 |
92,96 |
87,64 |
93,73 |
90,00 |
- |
0 |
0,90% |
| 21/04/2026 |
92,13 |
87,76 |
94,45 |
87,89 |
- |
0 |
2,81% |
| 20/04/2026 |
89,61 |
87,02 |
91,20 |
89,00 |
- |
0 |
6,87% |
| 17/04/2026 |
83,85 |
80,56 |
94,04 |
93,18 |
- |
0 |
-11,45% |
| 16/04/2026 |
94,69 |
90,52 |
95,44 |
91,47 |
- |
0 |
3,72% |
| 15/04/2026 |
91,29 |
86,96 |
93,30 |
92,02 |
- |
0 |
0,01% |
| 14/04/2026 |
91,28 |
91,06 |
98,00 |
97,99 |
- |
0 |
-7,87% |
| 13/04/2026 |
99,08 |
97,03 |
105,63 |
102,00 |
- |
0 |
3,61% |
| 10/04/2026 |
95,63 |
95,51 |
100,42 |
98,23 |
- |
0 |
1,29% |
| 08/04/2026 |
94,41 |
91,05 |
109,19 |
108,74 |
- |
0 |
-16,41% |
| 07/04/2026 |
112,95 |
109,20 |
117,63 |
112,62 |
- |
0 |
0,48% |
| 06/04/2026 |
112,41 |
108,89 |
115,48 |
112,96 |
- |
0 |
0,78% |
| 02/04/2026 |
111,54 |
97,50 |
113,97 |
98,92 |
- |
0 |
10,02% |
| 31/03/2026 |
101,38 |
99,62 |
106,86 |
105,07 |
- |
0 |
-1,46% |
| 30/03/2026 |
102,88 |
99,43 |
105,36 |
102,60 |
- |
0 |
3,25% |
| 27/03/2026 |
99,64 |
92,08 |
101,24 |
93,31 |
- |
0 |
10,32% |
| 25/03/2026 |
90,32 |
86,46 |
91,73 |
88,49 |
- |
0 |
-2,20% |
| 24/03/2026 |
92,35 |
86,34 |
93,36 |
88,78 |
- |
0 |
4,79% |
| 23/03/2026 |
88,13 |
84,37 |
101,67 |
100,51 |
- |
0 |
-10,36% |
| 20/03/2026 |
98,32 |
93,42 |
99,67 |
95,00 |
- |
0 |
3,48% |
| 19/03/2026 |
95,01 |
94,41 |
99,17 |
98,06 |
- |
0 |
-1,25% |
| 17/03/2026 |
96,21 |
93,83 |
98,42 |
94,41 |
- |
0 |
2,90% |
| 16/03/2026 |
93,50 |
92,93 |
102,44 |
100,93 |
- |
0 |
-5,28% |
| 13/03/2026 |
98,71 |
92,04 |
99,32 |
96,74 |
- |
0 |
3,11% |
| 12/03/2026 |
95,73 |
88,61 |
97,19 |
89,32 |
- |
0 |
9,72% |
| 11/03/2026 |
87,25 |
81,79 |
88,99 |
86,89 |
- |
0 |
4,55% |
| 10/03/2026 |
83,45 |
76,73 |
91,48 |
85,75 |
- |
0 |
-8,20% |
Plus haut: 117,63 DT
Plus bas: 76,73 DT
Moyenne: 96,75 DT
Variation: 5,63%
ABCCL
2
