La bourse Ouvre dans 12h7min
PETROLE BRENT - Données historiques
ISIN : ABC003500455 - Ticker : XBRUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/06/2026 |
98,91 |
98,80 |
100,71 |
98,80 |
- |
0 |
-2,10% |
| 03/06/2026 |
101,03 |
98,70 |
101,41 |
101,41 |
- |
0 |
5,11% |
| 02/06/2026 |
96,12 |
95,76 |
98,33 |
95,76 |
- |
0 |
1,33% |
| 30/05/2026 |
94,86 |
94,86 |
94,86 |
94,86 |
- |
0 |
0,04% |
| 29/05/2026 |
94,82 |
94,63 |
96,17 |
94,63 |
- |
0 |
-2,79% |
| 28/05/2026 |
97,54 |
96,57 |
99,43 |
98,50 |
- |
0 |
0,34% |
| 27/05/2026 |
97,21 |
96,59 |
100,44 |
96,59 |
- |
0 |
-3,25% |
| 26/05/2026 |
100,48 |
97,71 |
100,92 |
100,92 |
- |
0 |
-5,06% |
| 23/05/2026 |
105,83 |
105,83 |
105,83 |
105,83 |
- |
0 |
-0,53% |
| 21/05/2026 |
106,39 |
106,19 |
108,38 |
106,19 |
- |
0 |
-4,22% |
| 20/05/2026 |
111,08 |
110,46 |
113,29 |
110,46 |
- |
0 |
-1,24% |
| 19/05/2026 |
112,48 |
111,13 |
112,83 |
112,83 |
- |
0 |
0,39% |
| 16/05/2026 |
112,04 |
112,04 |
112,04 |
112,04 |
- |
0 |
0,22% |
| 15/05/2026 |
111,79 |
109,13 |
112,23 |
112,23 |
- |
0 |
2,11% |
| 14/05/2026 |
109,48 |
107,75 |
110,09 |
110,09 |
- |
0 |
-1,26% |
| 13/05/2026 |
110,88 |
109,43 |
111,01 |
110,77 |
- |
0 |
0,17% |
| 12/05/2026 |
110,69 |
107,84 |
110,73 |
110,73 |
- |
0 |
5,58% |
| 09/05/2026 |
104,84 |
104,81 |
104,84 |
104,81 |
- |
0 |
0,67% |
| 08/05/2026 |
104,14 |
104,10 |
107,73 |
104,10 |
- |
0 |
0,34% |
| 07/05/2026 |
103,79 |
102,07 |
107,02 |
102,07 |
- |
0 |
-4,16% |
| 06/05/2026 |
108,29 |
107,60 |
115,44 |
107,60 |
- |
0 |
-8,09% |
| 05/05/2026 |
117,82 |
116,83 |
119,22 |
116,83 |
- |
0 |
2,85% |
| 02/05/2026 |
114,55 |
114,55 |
114,55 |
114,55 |
- |
0 |
-2,63% |
| 01/05/2026 |
117,65 |
116,12 |
118,10 |
118,10 |
- |
0 |
-0,31% |
| 30/04/2026 |
118,02 |
116,46 |
120,48 |
118,04 |
- |
0 |
3,69% |
| 29/04/2026 |
113,82 |
109,45 |
113,99 |
113,99 |
- |
0 |
2,89% |
| 28/04/2026 |
110,62 |
107,89 |
111,03 |
111,03 |
- |
0 |
3,84% |
| 25/04/2026 |
106,53 |
106,53 |
106,53 |
106,53 |
- |
0 |
-0,95% |
| 24/04/2026 |
107,55 |
105,64 |
108,02 |
107,77 |
- |
0 |
2,19% |
| 23/04/2026 |
105,24 |
102,61 |
106,90 |
106,90 |
- |
0 |
4,79% |
| 22/04/2026 |
100,43 |
97,67 |
101,42 |
100,40 |
- |
0 |
4,29% |
| 21/04/2026 |
96,30 |
95,10 |
96,85 |
96,85 |
- |
0 |
3,24% |
| 18/04/2026 |
93,28 |
93,28 |
93,28 |
93,28 |
- |
0 |
-5,98% |
| 17/04/2026 |
99,21 |
98,97 |
100,61 |
98,97 |
- |
0 |
1,09% |
| 16/04/2026 |
98,14 |
96,30 |
98,64 |
98,64 |
- |
0 |
-0,03% |
| 15/04/2026 |
98,17 |
95,98 |
98,21 |
98,21 |
- |
0 |
-2,26% |
| 14/04/2026 |
100,44 |
98,65 |
101,49 |
100,55 |
- |
0 |
3,59% |
| 11/04/2026 |
96,96 |
96,96 |
96,96 |
96,96 |
- |
0 |
-3,40% |
| 10/04/2026 |
100,37 |
98,73 |
100,81 |
100,81 |
- |
0 |
0,06% |
| 09/04/2026 |
100,31 |
99,19 |
101,29 |
101,29 |
- |
0 |
3,19% |
| 08/04/2026 |
97,21 |
94,80 |
108,32 |
94,80 |
- |
0 |
-13,55% |
| 07/04/2026 |
112,45 |
112,21 |
114,82 |
112,21 |
- |
0 |
-0,28% |
| 04/04/2026 |
112,77 |
112,77 |
112,77 |
112,77 |
- |
0 |
0,00% |
| 03/04/2026 |
112,77 |
112,77 |
112,77 |
112,77 |
- |
0 |
0,33% |
| 02/04/2026 |
112,40 |
102,88 |
112,61 |
112,61 |
- |
0 |
5,56% |
| 01/04/2026 |
106,48 |
102,51 |
109,73 |
105,75 |
- |
0 |
-3,55% |
| 31/03/2026 |
110,40 |
108,81 |
113,89 |
108,81 |
- |
0 |
2,78% |
| 28/03/2026 |
107,41 |
107,41 |
107,41 |
107,41 |
- |
0 |
3,37% |
| 27/03/2026 |
103,91 |
99,92 |
104,70 |
104,70 |
- |
0 |
3,36% |
| 26/03/2026 |
100,53 |
97,98 |
101,56 |
101,56 |
- |
0 |
5,30% |
| 25/03/2026 |
95,47 |
94,00 |
97,52 |
94,09 |
- |
0 |
-1,94% |
| 24/03/2026 |
97,36 |
96,90 |
101,07 |
97,82 |
- |
0 |
-10,18% |
| 21/03/2026 |
108,40 |
108,15 |
108,40 |
108,40 |
- |
0 |
1,07% |
| 20/03/2026 |
107,25 |
101,60 |
107,82 |
107,82 |
- |
0 |
-2,89% |
| 19/03/2026 |
110,44 |
106,23 |
114,32 |
113,07 |
- |
0 |
9,89% |
| 18/03/2026 |
100,50 |
97,95 |
101,17 |
99,86 |
- |
0 |
-0,11% |
| 17/03/2026 |
100,61 |
98,24 |
102,18 |
102,18 |
- |
0 |
-0,63% |
| 14/03/2026 |
101,25 |
101,25 |
101,53 |
101,53 |
- |
0 |
2,25% |
| 13/03/2026 |
99,02 |
97,70 |
100,78 |
98,37 |
- |
0 |
4,40% |
| 12/03/2026 |
94,85 |
91,77 |
99,31 |
97,92 |
- |
0 |
6,45% |
| 11/03/2026 |
89,10 |
85,42 |
91,14 |
88,36 |
- |
0 |
-1,45% |
| 10/03/2026 |
90,41 |
86,65 |
92,92 |
92,92 |
- |
0 |
-0,43% |
| 07/03/2026 |
90,80 |
90,80 |
90,80 |
90,80 |
- |
0 |
5,78% |
Plus haut: 120,48 DT
Plus bas: 81,97 DT
Moyenne: 103,68 DT
Variation: 15,23%
XBRUSD
2
