La bourse Ouvre dans 16h42min
PETROLE WTI - Données historiques
ISIN : ABC003500454 - Ticker : ABCCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 26/10/2026 |
101,76 |
100,33 |
103,13 |
102,61 |
- |
0 |
-1,46% |
| 23/10/2026 |
103,27 |
98,84 |
103,92 |
99,10 |
- |
0 |
3,36% |
| 22/10/2026 |
99,91 |
97,72 |
100,09 |
97,78 |
- |
0 |
-1,85% |
| 20/10/2026 |
101,79 |
101,04 |
110,48 |
103,43 |
- |
0 |
-1,80% |
| 19/10/2026 |
103,66 |
99,24 |
104,18 |
101,75 |
- |
0 |
2,22% |
| 16/10/2026 |
101,41 |
96,85 |
101,90 |
97,55 |
- |
0 |
3,51% |
| 15/10/2026 |
97,97 |
93,58 |
98,32 |
95,19 |
- |
0 |
3,03% |
| 14/10/2026 |
95,09 |
93,97 |
96,06 |
94,75 |
- |
0 |
1,01% |
| 13/10/2026 |
94,14 |
91,70 |
95,11 |
93,21 |
- |
0 |
0,43% |
| 12/10/2026 |
93,74 |
89,61 |
94,36 |
91,83 |
- |
0 |
2,06% |
| 09/10/2026 |
91,85 |
90,01 |
92,17 |
91,29 |
- |
0 |
4,04% |
| 07/10/2026 |
88,28 |
87,96 |
90,98 |
89,96 |
- |
0 |
-1,30% |
| 06/10/2026 |
89,44 |
86,86 |
90,05 |
89,27 |
- |
0 |
0,01% |
| 05/10/2026 |
89,43 |
88,74 |
91,88 |
91,77 |
- |
0 |
-1,84% |
| 02/10/2026 |
91,11 |
88,06 |
93,51 |
93,46 |
- |
0 |
0,76% |
| 30/09/2026 |
90,42 |
88,58 |
91,96 |
89,00 |
- |
0 |
1,16% |
| 29/09/2026 |
89,38 |
88,78 |
94,74 |
93,53 |
- |
0 |
-3,48% |
| 28/09/2026 |
92,60 |
91,25 |
96,54 |
93,58 |
- |
0 |
0,21% |
| 25/09/2026 |
92,41 |
91,51 |
94,75 |
94,75 |
- |
0 |
0,27% |
| 23/09/2026 |
92,16 |
88,71 |
93,06 |
89,89 |
- |
0 |
-2,57% |
| 22/09/2026 |
94,59 |
92,40 |
97,42 |
95,39 |
- |
0 |
-1,24% |
| 21/09/2026 |
95,78 |
94,22 |
101,08 |
101,00 |
- |
0 |
0,32% |
| 18/09/2026 |
95,47 |
94,83 |
98,01 |
98,01 |
- |
0 |
-6,32% |
| 17/09/2026 |
101,91 |
99,10 |
102,47 |
102,18 |
- |
0 |
-0,51% |
| 16/09/2026 |
102,43 |
100,97 |
105,63 |
105,48 |
- |
0 |
-3,21% |
| 15/09/2026 |
105,83 |
101,21 |
106,75 |
102,01 |
- |
0 |
4,38% |
| 14/09/2026 |
101,39 |
100,53 |
104,95 |
102,25 |
- |
0 |
1,34% |
| 11/09/2026 |
100,05 |
98,48 |
104,46 |
104,32 |
- |
0 |
2,91% |
| 10/09/2026 |
97,22 |
95,37 |
97,79 |
96,88 |
- |
0 |
4,50% |
| 08/09/2026 |
93,03 |
90,87 |
94,73 |
92,26 |
- |
0 |
1,69% |
| 07/09/2026 |
91,48 |
90,87 |
93,29 |
92,26 |
- |
0 |
0,00% |
| 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% |
Plus haut: 110,48 DT
Plus bas: 74,24 DT
Moyenne: 90,91 DT
Variation: 21,74%
ABCCL
2
