La bourse Ouvre dans 0h40min
PETROLE BRENT - Données historiques
ISIN : ABC003500455 - Ticker : XBRUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
62,60 |
62,10 |
63,31 |
62,19 |
- |
0 |
-1,90% |
| 29/04/2025 |
63,81 |
63,62 |
64,81 |
63,62 |
- |
0 |
-3,29% |
| 26/04/2025 |
65,98 |
65,98 |
65,98 |
65,98 |
- |
0 |
0,70% |
| 25/04/2025 |
65,52 |
65,42 |
66,29 |
65,42 |
- |
0 |
-0,03% |
| 24/04/2025 |
65,54 |
65,13 |
65,98 |
65,86 |
- |
0 |
-3,13% |
| 23/04/2025 |
67,66 |
66,55 |
67,78 |
67,78 |
- |
0 |
1,76% |
| 22/04/2025 |
66,49 |
65,75 |
66,62 |
66,62 |
- |
0 |
-0,78% |
| 19/04/2025 |
67,01 |
67,01 |
67,08 |
67,01 |
- |
0 |
-0,10% |
| 18/04/2025 |
67,08 |
67,08 |
67,08 |
67,08 |
- |
0 |
2,07% |
| 17/04/2025 |
65,72 |
65,33 |
66,24 |
66,00 |
- |
0 |
1,48% |
| 16/04/2025 |
64,76 |
63,32 |
65,06 |
65,06 |
- |
0 |
0,51% |
| 15/04/2025 |
64,43 |
64,27 |
65,00 |
64,29 |
- |
0 |
0,09% |
| 12/04/2025 |
64,37 |
64,37 |
64,37 |
64,37 |
- |
0 |
2,37% |
| 11/04/2025 |
62,88 |
62,48 |
64,12 |
62,48 |
- |
0 |
-0,30% |
| 10/04/2025 |
63,07 |
62,99 |
65,80 |
62,99 |
- |
0 |
3,43% |
| 09/04/2025 |
60,98 |
60,05 |
61,53 |
60,47 |
- |
0 |
-4,94% |
| 08/04/2025 |
64,15 |
63,52 |
65,06 |
64,01 |
- |
0 |
-2,57% |
| 05/04/2025 |
65,84 |
65,84 |
65,84 |
65,84 |
- |
0 |
-2,52% |
| 04/04/2025 |
67,54 |
67,30 |
69,93 |
67,30 |
- |
0 |
-6,38% |
| 03/04/2025 |
72,14 |
72,13 |
73,77 |
72,13 |
- |
0 |
-2,85% |
| 02/04/2025 |
74,26 |
73,84 |
74,52 |
74,18 |
- |
0 |
-0,30% |
| 01/04/2025 |
74,48 |
74,32 |
74,95 |
74,33 |
- |
0 |
2,77% |
| 29/03/2025 |
72,47 |
72,47 |
72,47 |
72,47 |
- |
0 |
-1,12% |
| 28/03/2025 |
73,29 |
72,98 |
73,51 |
73,18 |
- |
0 |
0,41% |
| 27/03/2025 |
72,99 |
72,67 |
73,42 |
72,67 |
- |
0 |
0,11% |
| 26/03/2025 |
72,91 |
72,49 |
72,98 |
72,98 |
- |
0 |
-0,01% |
| 25/03/2025 |
72,92 |
72,19 |
72,92 |
72,92 |
- |
0 |
1,60% |
| 22/03/2025 |
71,77 |
71,77 |
71,77 |
71,77 |
- |
0 |
0,62% |
| 21/03/2025 |
71,33 |
71,31 |
72,10 |
71,31 |
- |
0 |
1,13% |
| 20/03/2025 |
70,53 |
70,48 |
71,08 |
70,48 |
- |
0 |
0,83% |
| 19/03/2025 |
69,95 |
69,63 |
70,22 |
69,74 |
- |
0 |
-2,60% |
| 18/03/2025 |
71,82 |
70,62 |
71,82 |
71,82 |
- |
0 |
2,19% |
| 15/03/2025 |
70,28 |
70,28 |
70,28 |
70,28 |
- |
0 |
-0,03% |
| 14/03/2025 |
70,30 |
69,72 |
70,48 |
70,48 |
- |
0 |
0,06% |
| 13/03/2025 |
70,26 |
70,21 |
71,00 |
70,21 |
- |
0 |
0,40% |
| 12/03/2025 |
69,98 |
69,24 |
70,02 |
70,02 |
- |
0 |
0,63% |
| 11/03/2025 |
69,54 |
68,42 |
69,62 |
69,62 |
- |
0 |
-0,90% |
| 08/03/2025 |
70,17 |
70,17 |
70,17 |
70,17 |
- |
0 |
-0,13% |
| 07/03/2025 |
70,26 |
69,15 |
70,33 |
70,33 |
- |
0 |
1,27% |
| 06/03/2025 |
69,38 |
68,99 |
69,76 |
69,41 |
- |
0 |
-1,32% |
| 05/03/2025 |
70,31 |
70,31 |
71,13 |
70,31 |
- |
0 |
-0,30% |
| 04/03/2025 |
70,52 |
70,43 |
71,55 |
70,43 |
- |
0 |
-3,48% |
| 01/03/2025 |
73,06 |
73,06 |
73,06 |
73,06 |
- |
0 |
0,27% |
| 28/02/2025 |
72,86 |
72,72 |
73,42 |
72,72 |
- |
0 |
0,11% |
| 27/02/2025 |
72,78 |
72,07 |
72,79 |
72,79 |
- |
0 |
0,33% |
| 26/02/2025 |
72,54 |
72,42 |
72,82 |
72,42 |
- |
0 |
-2,36% |
| 25/02/2025 |
74,29 |
74,18 |
74,79 |
74,26 |
- |
0 |
0,55% |
| 22/02/2025 |
73,88 |
73,88 |
73,88 |
73,88 |
- |
0 |
-2,22% |
| 21/02/2025 |
75,56 |
75,53 |
76,40 |
75,53 |
- |
0 |
-0,46% |
| 20/02/2025 |
75,91 |
75,44 |
76,00 |
76,00 |
- |
0 |
-0,28% |
| 19/02/2025 |
76,12 |
75,45 |
76,14 |
76,14 |
- |
0 |
0,86% |
| 18/02/2025 |
75,47 |
74,84 |
75,64 |
75,64 |
- |
0 |
1,21% |
| 15/02/2025 |
74,57 |
74,57 |
74,57 |
74,57 |
- |
0 |
-0,84% |
| 14/02/2025 |
75,20 |
74,86 |
75,33 |
75,33 |
- |
0 |
1,59% |
| 13/02/2025 |
74,02 |
74,00 |
75,18 |
74,00 |
- |
0 |
-2,67% |
| 12/02/2025 |
76,05 |
75,99 |
76,74 |
75,99 |
- |
0 |
-0,71% |
| 11/02/2025 |
76,59 |
75,71 |
76,64 |
76,64 |
- |
0 |
2,82% |
| 08/02/2025 |
74,49 |
74,49 |
74,49 |
74,49 |
- |
0 |
-0,40% |
| 07/02/2025 |
74,79 |
74,07 |
74,94 |
74,94 |
- |
0 |
-0,12% |
| 06/02/2025 |
74,88 |
74,46 |
74,93 |
74,93 |
- |
0 |
-0,66% |
| 05/02/2025 |
75,38 |
75,32 |
76,18 |
75,32 |
- |
0 |
0,51% |
| 04/02/2025 |
75,00 |
74,68 |
75,70 |
74,68 |
- |
0 |
-1,39% |
| 01/02/2025 |
76,06 |
76,06 |
76,06 |
76,06 |
- |
0 |
0,70% |
Plus haut: 76,74 DT
Plus bas: 60,05 DT
Moyenne: 70,66 DT
Variation: -17,12%
XBRUSD
2
