La bourse Ferme dans 4h18min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 19/03/2025 |
66,46 |
66,21 |
66,86 |
66,72 |
- |
0 |
-3,01% |
| 18/03/2025 |
68,52 |
67,28 |
68,67 |
67,40 |
- |
0 |
1,99% |
| 14/03/2025 |
67,18 |
66,59 |
67,48 |
66,78 |
- |
0 |
-0,13% |
| 13/03/2025 |
67,27 |
67,24 |
67,94 |
67,69 |
- |
0 |
0,85% |
| 12/03/2025 |
66,70 |
66,15 |
66,84 |
66,62 |
- |
0 |
0,27% |
| 11/03/2025 |
66,52 |
65,29 |
66,55 |
65,95 |
- |
0 |
-0,82% |
| 07/03/2025 |
67,07 |
66,12 |
68,22 |
66,34 |
- |
0 |
0,74% |
| 06/03/2025 |
66,58 |
66,16 |
66,89 |
66,39 |
- |
0 |
-1,22% |
| 05/03/2025 |
67,40 |
67,39 |
68,10 |
68,08 |
- |
0 |
-0,24% |
| 04/03/2025 |
67,56 |
67,43 |
68,46 |
68,46 |
- |
0 |
-3,51% |
| 28/02/2025 |
70,02 |
69,14 |
70,29 |
70,17 |
- |
0 |
1,07% |
| 27/02/2025 |
69,28 |
68,61 |
69,30 |
68,82 |
- |
0 |
0,38% |
| 26/02/2025 |
69,02 |
68,85 |
69,28 |
69,11 |
- |
0 |
-2,39% |
| 25/02/2025 |
70,71 |
70,71 |
71,26 |
70,92 |
- |
0 |
0,44% |
| 21/02/2025 |
70,40 |
70,17 |
72,77 |
72,58 |
- |
0 |
-2,43% |
| 20/02/2025 |
72,15 |
71,85 |
72,21 |
72,18 |
- |
0 |
-0,46% |
| 19/02/2025 |
72,48 |
71,71 |
72,51 |
71,78 |
- |
0 |
0,98% |
| 18/02/2025 |
71,78 |
70,12 |
71,94 |
70,70 |
- |
0 |
1,71% |
| 14/02/2025 |
70,57 |
70,52 |
72,02 |
71,52 |
- |
0 |
0,14% |
| 13/02/2025 |
70,47 |
70,44 |
71,32 |
71,24 |
- |
0 |
-2,79% |
| 12/02/2025 |
72,49 |
72,40 |
73,22 |
73,20 |
- |
0 |
-1,00% |
| 11/02/2025 |
73,22 |
72,31 |
73,23 |
72,49 |
- |
0 |
3,04% |
| 07/02/2025 |
71,06 |
70,47 |
71,41 |
70,56 |
- |
0 |
-0,43% |
| 06/02/2025 |
71,37 |
71,04 |
71,58 |
71,18 |
- |
0 |
-1,26% |
| 05/02/2025 |
72,28 |
72,08 |
72,97 |
72,76 |
- |
0 |
0,54% |
| 04/02/2025 |
71,89 |
71,54 |
72,48 |
72,35 |
- |
0 |
-0,88% |
Plus haut: 73,84 DT
Plus bas: 57,88 DT
Moyenne: 67,36 DT
Variation: -19,74%
ABCCL
2
