La bourse Ouvre dans 13h33min
PETROLE BRENT - Données historiques
ISIN : ABC003500455 - Ticker : XBRUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/08/2025 |
67,37 |
67,37 |
67,37 |
67,37 |
- |
0 |
-0,16% |
| 29/08/2025 |
67,48 |
67,37 |
67,69 |
67,37 |
- |
0 |
0,60% |
| 28/08/2025 |
67,08 |
66,79 |
67,23 |
66,99 |
- |
0 |
1,07% |
| 27/08/2025 |
66,37 |
66,36 |
66,83 |
66,36 |
- |
0 |
-1,67% |
| 26/08/2025 |
67,50 |
67,40 |
68,19 |
67,40 |
- |
0 |
0,28% |
| 23/08/2025 |
67,31 |
67,31 |
67,35 |
67,35 |
- |
0 |
0,19% |
| 22/08/2025 |
67,18 |
66,95 |
67,41 |
67,22 |
- |
0 |
0,46% |
| 21/08/2025 |
66,87 |
66,42 |
66,99 |
66,99 |
- |
0 |
1,12% |
| 20/08/2025 |
66,13 |
65,43 |
66,27 |
66,27 |
- |
0 |
1,02% |
| 19/08/2025 |
65,46 |
65,45 |
66,11 |
65,45 |
- |
0 |
-0,43% |
| 16/08/2025 |
65,74 |
65,74 |
65,74 |
65,74 |
- |
0 |
-0,30% |
| 15/08/2025 |
65,94 |
65,74 |
66,59 |
65,74 |
- |
0 |
0,55% |
| 14/08/2025 |
65,58 |
65,42 |
65,73 |
65,69 |
- |
0 |
-0,06% |
| 13/08/2025 |
65,62 |
65,29 |
65,98 |
65,41 |
- |
0 |
-1,14% |
| 12/08/2025 |
66,38 |
66,22 |
66,69 |
66,36 |
- |
0 |
0,77% |
| 09/08/2025 |
65,87 |
65,87 |
65,87 |
65,87 |
- |
0 |
-0,83% |
| 08/08/2025 |
66,42 |
65,61 |
66,46 |
66,46 |
- |
0 |
-0,94% |
| 07/08/2025 |
67,05 |
66,61 |
67,32 |
67,32 |
- |
0 |
-2,00% |
| 06/08/2025 |
68,42 |
67,48 |
68,50 |
68,50 |
- |
0 |
0,53% |
| 05/08/2025 |
68,06 |
68,05 |
68,63 |
68,05 |
- |
0 |
-1,86% |
| 02/08/2025 |
69,35 |
69,30 |
69,35 |
69,30 |
- |
0 |
-2,61% |
| 01/08/2025 |
71,21 |
71,06 |
71,77 |
71,06 |
- |
0 |
-1,19% |
| 31/07/2025 |
72,07 |
72,05 |
72,76 |
72,05 |
- |
0 |
1,17% |
| 30/07/2025 |
71,24 |
71,24 |
72,21 |
71,24 |
- |
0 |
2,12% |
| 29/07/2025 |
69,76 |
69,19 |
69,83 |
69,83 |
- |
0 |
3,09% |
| 26/07/2025 |
67,67 |
67,67 |
67,67 |
67,67 |
- |
0 |
-1,51% |
| 25/07/2025 |
68,71 |
68,48 |
69,06 |
68,79 |
- |
0 |
0,22% |
| 24/07/2025 |
68,56 |
68,02 |
68,83 |
68,83 |
- |
0 |
0,90% |
| 23/07/2025 |
67,95 |
67,74 |
68,41 |
67,80 |
- |
0 |
-0,21% |
| 22/07/2025 |
68,09 |
67,72 |
68,49 |
67,76 |
- |
0 |
-0,83% |
| 19/07/2025 |
68,66 |
68,66 |
68,66 |
68,66 |
- |
0 |
-0,92% |
| 18/07/2025 |
69,30 |
68,71 |
69,60 |
69,60 |
- |
0 |
2,21% |
| 17/07/2025 |
67,80 |
67,66 |
68,39 |
67,66 |
- |
0 |
0,03% |
| 16/07/2025 |
67,78 |
67,78 |
68,56 |
67,78 |
- |
0 |
-1,08% |
| 15/07/2025 |
68,52 |
68,07 |
68,65 |
68,48 |
- |
0 |
-2,34% |
| 12/07/2025 |
70,16 |
70,16 |
70,16 |
70,16 |
- |
0 |
2,81% |
| 11/07/2025 |
68,24 |
68,04 |
68,70 |
68,08 |
- |
0 |
-1,78% |
| 10/07/2025 |
69,48 |
69,31 |
69,95 |
69,38 |
- |
0 |
-0,87% |
| 09/07/2025 |
70,09 |
69,40 |
70,28 |
70,28 |
- |
0 |
1,64% |
| 08/07/2025 |
68,96 |
68,70 |
69,25 |
68,74 |
- |
0 |
1,00% |
| 05/07/2025 |
68,28 |
68,26 |
68,28 |
68,26 |
- |
0 |
0,52% |
| 04/07/2025 |
67,93 |
67,82 |
68,70 |
67,82 |
- |
0 |
-0,66% |
| 03/07/2025 |
68,38 |
68,09 |
69,01 |
68,09 |
- |
0 |
1,48% |
| 02/07/2025 |
67,38 |
66,80 |
67,46 |
67,46 |
- |
0 |
1,06% |
| 01/07/2025 |
66,67 |
66,23 |
66,88 |
66,78 |
- |
0 |
0,38% |
| 28/06/2025 |
66,42 |
66,42 |
66,45 |
66,42 |
- |
0 |
-1,15% |
| 27/06/2025 |
67,19 |
66,72 |
67,36 |
67,36 |
- |
0 |
1,27% |
| 26/06/2025 |
66,35 |
66,27 |
67,12 |
66,27 |
- |
0 |
-0,58% |
| 25/06/2025 |
66,74 |
66,74 |
67,50 |
66,74 |
- |
0 |
-2,48% |
| 24/06/2025 |
68,44 |
66,81 |
69,95 |
67,54 |
- |
0 |
-9,95% |
| 21/06/2025 |
76,00 |
76,00 |
76,09 |
76,00 |
- |
0 |
0,24% |
| 20/06/2025 |
75,82 |
75,12 |
77,50 |
75,12 |
- |
0 |
-0,07% |
| 19/06/2025 |
75,87 |
74,59 |
76,52 |
76,51 |
- |
0 |
1,95% |
| 18/06/2025 |
74,42 |
74,31 |
76,16 |
74,31 |
- |
0 |
1,36% |
| 17/06/2025 |
73,42 |
71,56 |
73,96 |
73,96 |
- |
0 |
-0,51% |
| 14/06/2025 |
73,80 |
73,77 |
73,80 |
73,80 |
- |
0 |
0,35% |
| 13/06/2025 |
73,54 |
69,52 |
76,67 |
76,67 |
- |
0 |
7,15% |
| 12/06/2025 |
68,63 |
68,43 |
70,37 |
68,43 |
- |
0 |
3,67% |
| 11/06/2025 |
66,20 |
66,17 |
66,76 |
66,17 |
- |
0 |
2,07% |
| 04/06/2025 |
64,86 |
64,27 |
65,95 |
65,52 |
- |
0 |
-1,17% |
| 03/06/2025 |
65,63 |
64,51 |
65,95 |
65,16 |
- |
0 |
1,55% |
Plus haut: 77,5 DT
Plus bas: 63 DT
Moyenne: 68,45 DT
Variation: 4,24%
XBRUSD
2
