La bourse Ouvre dans 18h24min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/08/2025 |
64,61 |
64,12 |
65,08 |
64,36 |
- |
0 |
-0,84% |
| 05/08/2025 |
65,16 |
65,03 |
66,39 |
66,21 |
- |
0 |
-1,70% |
| 04/08/2025 |
66,29 |
65,46 |
67,74 |
66,85 |
- |
0 |
-1,44% |
| 01/08/2025 |
67,26 |
67,05 |
69,58 |
69,35 |
- |
0 |
-2,89% |
| 31/07/2025 |
69,26 |
68,56 |
70,41 |
70,30 |
- |
0 |
0,07% |
| 29/07/2025 |
69,21 |
66,53 |
69,76 |
67,04 |
- |
0 |
3,75% |
| 28/07/2025 |
66,71 |
65,05 |
67,14 |
65,15 |
- |
0 |
2,38% |
| 25/07/2025 |
65,16 |
65,00 |
66,74 |
66,15 |
- |
0 |
-1,32% |
| 24/07/2025 |
66,03 |
65,33 |
66,39 |
65,42 |
- |
0 |
1,20% |
| 23/07/2025 |
65,25 |
64,71 |
65,78 |
65,49 |
- |
0 |
-1,45% |
| 22/07/2025 |
66,21 |
65,99 |
67,13 |
67,12 |
- |
0 |
-1,47% |
| 21/07/2025 |
67,20 |
66,46 |
67,76 |
67,32 |
- |
0 |
-0,21% |
| 18/07/2025 |
67,34 |
67,20 |
68,96 |
67,60 |
- |
0 |
1,45% |
| 16/07/2025 |
66,38 |
65,42 |
67,01 |
66,73 |
- |
0 |
-0,21% |
| 15/07/2025 |
66,52 |
66,22 |
67,13 |
66,86 |
- |
0 |
-0,69% |
| 14/07/2025 |
66,98 |
66,80 |
69,65 |
68,68 |
- |
0 |
-2,15% |
| 11/07/2025 |
68,45 |
66,50 |
68,77 |
66,85 |
- |
0 |
0,66% |
| 10/07/2025 |
68,00 |
67,91 |
68,57 |
68,29 |
- |
0 |
-0,48% |
| 08/07/2025 |
68,33 |
67,33 |
68,91 |
67,96 |
- |
0 |
0,59% |
| 07/07/2025 |
67,93 |
65,40 |
68,32 |
65,70 |
- |
0 |
2,17% |
| 04/07/2025 |
66,49 |
66,05 |
67,16 |
67,13 |
- |
0 |
-0,76% |
| 03/07/2025 |
67,00 |
66,53 |
67,58 |
67,50 |
- |
0 |
-0,67% |
| 02/07/2025 |
67,45 |
65,23 |
67,58 |
65,56 |
- |
0 |
3,06% |
| 01/07/2025 |
65,45 |
64,67 |
65,98 |
64,96 |
- |
0 |
0,52% |
| 30/06/2025 |
65,11 |
64,50 |
65,82 |
65,15 |
- |
0 |
-0,63% |
| 27/06/2025 |
65,52 |
64,80 |
66,09 |
65,30 |
- |
0 |
1,00% |
| 26/06/2025 |
64,87 |
64,80 |
65,57 |
64,98 |
- |
0 |
0,78% |
| 24/06/2025 |
64,37 |
64,00 |
67,83 |
67,74 |
- |
0 |
-6,04% |
| 23/06/2025 |
68,51 |
66,60 |
78,40 |
78,00 |
- |
0 |
-7,22% |
| 20/06/2025 |
73,84 |
72,32 |
75,74 |
72,96 |
- |
0 |
0,03% |
| 19/06/2025 |
73,82 |
72,65 |
75,73 |
73,88 |
- |
0 |
-1,76% |
| 18/06/2025 |
75,14 |
72,94 |
76,07 |
75,61 |
- |
0 |
0,40% |
| 17/06/2025 |
74,84 |
71,00 |
75,54 |
71,11 |
- |
0 |
4,28% |
| 16/06/2025 |
71,77 |
69,38 |
77,49 |
76,54 |
- |
0 |
-1,93% |
| 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% |
Plus haut: 78,4 DT
Plus bas: 59,46 DT
Moyenne: 65,93 DT
Variation: 5,88%
ABCCL
2
