La bourse Ouvre dans 4h21min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 21/07/2026 |
84,91 |
82,25 |
85,80 |
83,48 |
- |
0 |
2,02% |
| 20/07/2026 |
83,23 |
80,27 |
85,39 |
83,76 |
- |
0 |
0,90% |
| 17/07/2026 |
82,49 |
78,61 |
82,76 |
79,57 |
- |
0 |
3,63% |
| 15/07/2026 |
79,60 |
78,19 |
80,93 |
79,74 |
- |
0 |
0,33% |
| 14/07/2026 |
79,34 |
77,84 |
81,27 |
78,04 |
- |
0 |
1,54% |
| 13/07/2026 |
78,14 |
72,61 |
78,58 |
73,69 |
- |
0 |
9,42% |
| 10/07/2026 |
71,41 |
70,77 |
73,16 |
71,86 |
- |
0 |
-2,87% |
| 08/07/2026 |
73,52 |
71,75 |
76,08 |
72,38 |
- |
0 |
4,37% |
| 07/07/2026 |
70,44 |
68,58 |
72,51 |
68,58 |
- |
0 |
2,76% |
| 06/07/2026 |
68,55 |
67,82 |
69,21 |
68,68 |
- |
0 |
-0,33% |
| 03/07/2026 |
68,78 |
68,08 |
69,26 |
68,43 |
- |
0 |
1,36% |
| 02/07/2026 |
67,86 |
67,45 |
68,24 |
68,03 |
- |
0 |
-2,36% |
| 30/06/2026 |
69,50 |
69,22 |
71,60 |
70,43 |
- |
0 |
-1,77% |
| 29/06/2026 |
70,75 |
69,32 |
71,15 |
70,50 |
- |
0 |
2,20% |
| 26/06/2026 |
69,23 |
68,56 |
71,86 |
71,44 |
- |
0 |
-3,74% |
| 25/06/2026 |
71,92 |
68,90 |
72,50 |
69,95 |
- |
0 |
2,25% |
| 24/06/2026 |
70,34 |
69,63 |
73,18 |
73,13 |
- |
0 |
-3,92% |
| 23/06/2026 |
73,21 |
72,48 |
74,45 |
74,14 |
- |
0 |
-2,15% |
| 22/06/2026 |
74,82 |
74,45 |
78,96 |
78,93 |
- |
0 |
-2,25% |
| 19/06/2026 |
76,54 |
74,98 |
76,78 |
75,40 |
- |
0 |
-0,33% |
| 17/06/2026 |
76,79 |
74,59 |
80,03 |
76,59 |
- |
0 |
0,97% |
| 16/06/2026 |
76,05 |
75,52 |
81,58 |
81,10 |
- |
0 |
-5,82% |
| 15/06/2026 |
80,75 |
79,70 |
82,42 |
81,40 |
- |
0 |
-4,87% |
| 12/06/2026 |
84,88 |
83,20 |
87,23 |
86,64 |
- |
0 |
-3,23% |
| 11/06/2026 |
87,71 |
85,74 |
93,64 |
92,25 |
- |
0 |
-2,58% |
| 10/06/2026 |
90,03 |
87,39 |
91,87 |
89,40 |
- |
0 |
2,07% |
| 09/06/2026 |
88,20 |
85,95 |
91,55 |
91,28 |
- |
0 |
-3,40% |
| 08/06/2026 |
91,30 |
90,39 |
95,47 |
93,00 |
- |
0 |
0,84% |
| 05/06/2026 |
90,54 |
89,68 |
93,63 |
92,82 |
- |
0 |
-2,69% |
| 04/06/2026 |
93,04 |
91,91 |
95,91 |
95,75 |
- |
0 |
-3,10% |
| 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% |
Plus haut: 110,93 DT
Plus bas: 67,4499969482422 DT
Moyenne: 87,37 DT
Variation: -11,41%
ABCCL
2
