La bourse Ouvre dans 6h38min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/09/2026 |
91,48 |
88,72 |
92,17 |
91,67 |
- |
0 |
0,52% |
| 03/09/2026 |
91,01 |
91,01 |
91,01 |
91,01 |
- |
0 |
0,00% |
| 02/09/2026 |
91,01 |
88,97 |
92,29 |
90,65 |
- |
0 |
0,88% |
| 01/09/2026 |
90,22 |
86,13 |
90,97 |
86,31 |
- |
0 |
5,20% |
| 31/08/2026 |
85,76 |
84,11 |
86,79 |
84,69 |
- |
0 |
2,78% |
| 28/08/2026 |
83,44 |
82,25 |
83,78 |
83,67 |
- |
0 |
1,47% |
| 26/08/2026 |
82,23 |
79,62 |
83,31 |
81,11 |
- |
0 |
-0,16% |
| 25/08/2026 |
82,36 |
80,23 |
85,84 |
85,03 |
- |
0 |
-3,12% |
| 24/08/2026 |
85,01 |
84,36 |
86,57 |
86,50 |
- |
0 |
-2,35% |
| 21/08/2026 |
87,06 |
85,80 |
87,51 |
86,27 |
- |
0 |
-0,88% |
| 20/08/2026 |
87,83 |
85,60 |
89,00 |
85,80 |
- |
0 |
3,40% |
| 18/08/2026 |
84,94 |
84,57 |
85,94 |
84,98 |
- |
0 |
0,52% |
| 17/08/2026 |
84,50 |
81,50 |
85,04 |
82,53 |
- |
0 |
2,55% |
| 14/08/2026 |
82,40 |
80,71 |
82,99 |
81,27 |
- |
0 |
1,42% |
| 13/08/2026 |
81,25 |
80,09 |
83,30 |
82,70 |
- |
0 |
-2,43% |
| 12/08/2026 |
83,27 |
82,40 |
84,35 |
83,49 |
- |
0 |
0,08% |
| 11/08/2026 |
83,20 |
81,27 |
84,61 |
82,35 |
- |
0 |
1,30% |
| 10/08/2026 |
82,13 |
77,79 |
82,38 |
78,42 |
- |
0 |
5,05% |
| 07/08/2026 |
78,18 |
76,53 |
78,77 |
78,17 |
- |
0 |
3,94% |
| 05/08/2026 |
75,22 |
74,24 |
76,70 |
75,17 |
- |
0 |
-0,73% |
| 04/08/2026 |
75,77 |
75,11 |
82,33 |
80,10 |
- |
0 |
-10,51% |
| 03/08/2026 |
84,67 |
84,67 |
84,67 |
84,67 |
- |
0 |
0,00% |
| 31/07/2026 |
84,67 |
81,06 |
86,87 |
83,92 |
- |
0 |
1,29% |
| 30/07/2026 |
83,59 |
82,97 |
85,94 |
84,65 |
- |
0 |
5,46% |
| 28/07/2026 |
79,26 |
77,78 |
82,43 |
82,00 |
- |
0 |
-4,06% |
| 27/07/2026 |
82,61 |
81,63 |
86,20 |
86,12 |
- |
0 |
-7,50% |
| 24/07/2026 |
89,31 |
87,68 |
92,83 |
92,55 |
- |
0 |
-3,12% |
| 23/07/2026 |
92,19 |
87,32 |
93,50 |
87,72 |
- |
0 |
6,17% |
| 22/07/2026 |
86,83 |
84,44 |
88,61 |
84,69 |
- |
0 |
2,26% |
| 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% |
Plus haut: 93,64 DT
Plus bas: 67,4499969482422 DT
Moyenne: 80,72 DT
Variation: 3,72%
ABCCL
2
