La bourse Ouvre dans 10h18min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/06/2025 |
73,18 |
68,49 |
77,62 |
68,90 |
- |
0 |
8,27% |
| 12/06/2025 |
67,59 |
67,28 |
69,29 |
69,03 |
- |
0 |
4,02% |
| 10/06/2025 |
64,98 |
64,57 |
66,28 |
65,46 |
- |
0 |
3,39% |
| 04/06/2025 |
62,85 |
62,17 |
63,96 |
63,36 |
- |
0 |
-0,88% |
| 03/06/2025 |
63,41 |
62,40 |
63,89 |
63,02 |
- |
0 |
1,42% |
| 02/06/2025 |
62,52 |
61,06 |
63,88 |
61,11 |
- |
0 |
2,85% |
| 30/05/2025 |
60,79 |
59,74 |
61,72 |
60,94 |
- |
0 |
-2,81% |
| 29/05/2025 |
62,55 |
61,76 |
63,07 |
61,83 |
- |
0 |
2,17% |
| 27/05/2025 |
61,22 |
60,26 |
62,14 |
61,70 |
- |
0 |
-0,44% |
| 26/05/2025 |
61,49 |
61,26 |
62,03 |
61,53 |
- |
0 |
0,92% |
| 23/05/2025 |
60,93 |
59,46 |
61,23 |
60,24 |
- |
0 |
-0,44% |
| 22/05/2025 |
61,20 |
60,25 |
61,75 |
61,33 |
- |
0 |
-0,60% |
| 21/05/2025 |
61,57 |
61,28 |
64,19 |
62,27 |
- |
0 |
-1,58% |
| 20/05/2025 |
62,56 |
62,19 |
63,17 |
62,68 |
- |
0 |
-0,21% |
| 19/05/2025 |
62,69 |
61,57 |
63,40 |
62,75 |
- |
0 |
0,32% |
| 16/05/2025 |
62,49 |
61,25 |
62,71 |
61,70 |
- |
0 |
1,41% |
| 15/05/2025 |
61,62 |
60,47 |
62,91 |
62,88 |
- |
0 |
-2,42% |
| 14/05/2025 |
63,15 |
62,75 |
63,68 |
63,62 |
- |
0 |
-0,82% |
| 13/05/2025 |
63,67 |
61,65 |
63,90 |
62,00 |
- |
0 |
2,78% |
| 12/05/2025 |
61,95 |
61,02 |
63,61 |
61,39 |
- |
0 |
1,52% |
| 09/05/2025 |
61,02 |
59,89 |
61,45 |
60,25 |
- |
0 |
3,90% |
| 08/05/2025 |
58,73 |
57,74 |
58,78 |
57,93 |
- |
0 |
-1,43% |
| 06/05/2025 |
59,58 |
57,03 |
59,84 |
57,25 |
- |
0 |
4,29% |
| 05/05/2025 |
57,13 |
55,30 |
57,70 |
56,76 |
- |
0 |
-2,14% |
| 02/05/2025 |
58,38 |
57,74 |
59,87 |
58,99 |
- |
0 |
0,29% |
| 30/04/2025 |
58,21 |
57,91 |
60,43 |
60,16 |
- |
0 |
-3,66% |
| 29/04/2025 |
60,42 |
60,12 |
62,07 |
61,87 |
- |
0 |
-2,63% |
| 28/04/2025 |
62,05 |
61,48 |
63,92 |
63,49 |
- |
0 |
-1,77% |
| 25/04/2025 |
63,17 |
61,80 |
63,41 |
62,86 |
- |
0 |
1,45% |
| 23/04/2025 |
62,27 |
61,53 |
64,87 |
64,00 |
- |
0 |
-3,17% |
| 22/04/2025 |
64,31 |
63,43 |
65,09 |
63,43 |
- |
0 |
1,95% |
| 21/04/2025 |
63,08 |
62,45 |
64,42 |
64,30 |
- |
0 |
-2,47% |
| 17/04/2025 |
64,68 |
62,61 |
64,86 |
62,63 |
- |
0 |
5,46% |
| 15/04/2025 |
61,33 |
60,88 |
62,06 |
61,58 |
- |
0 |
-0,33% |
| 14/04/2025 |
61,53 |
60,59 |
62,68 |
61,70 |
- |
0 |
0,05% |
| 11/04/2025 |
61,50 |
59,43 |
61,87 |
60,20 |
- |
0 |
2,38% |
| 10/04/2025 |
60,07 |
58,76 |
63,34 |
62,71 |
- |
0 |
0,82% |
| 08/04/2025 |
59,58 |
57,88 |
61,75 |
61,03 |
- |
0 |
-1,85% |
| 07/04/2025 |
60,70 |
58,95 |
63,90 |
61,12 |
- |
0 |
-2,60% |
| 04/04/2025 |
62,32 |
60,45 |
66,90 |
66,64 |
- |
0 |
-9,77% |
| 03/04/2025 |
69,07 |
68,98 |
70,41 |
70,38 |
- |
0 |
-2,99% |
| 01/04/2025 |
71,20 |
71,03 |
72,10 |
71,39 |
- |
0 |
-0,39% |
| 31/03/2025 |
71,48 |
68,81 |
71,83 |
69,43 |
- |
0 |
3,53% |
| 28/03/2025 |
69,04 |
68,87 |
70,09 |
69,91 |
- |
0 |
-1,26% |
| 27/03/2025 |
69,92 |
69,12 |
69,97 |
69,96 |
- |
0 |
0,39% |
| 26/03/2025 |
69,65 |
69,06 |
70,22 |
69,16 |
- |
0 |
0,94% |
| 25/03/2025 |
69,00 |
68,52 |
69,68 |
69,16 |
- |
0 |
-0,16% |
| 24/03/2025 |
69,11 |
67,95 |
69,33 |
68,35 |
- |
0 |
1,80% |
| 21/03/2025 |
67,89 |
67,27 |
68,24 |
67,99 |
- |
0 |
-0,54% |
| 20/03/2025 |
68,26 |
66,88 |
68,47 |
67,29 |
- |
0 |
2,71% |
Plus haut: 77,62 DT
Plus bas: 55,3 DT
Moyenne: 63,6 DT
Variation: 10,11%
ABCCL
2
