La bourse Ouvre dans 37h27min
PETROLE BRENT - Données historiques
ISIN : ABC003500455 - Ticker : XBRUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/06/2025 |
64,63 |
63,00 |
65,76 |
63,20 |
- |
0 |
1,14% |
| 30/05/2025 |
63,90 |
63,90 |
63,90 |
63,90 |
- |
0 |
-1,77% |
| 29/05/2025 |
65,05 |
64,31 |
65,43 |
65,43 |
- |
0 |
1,99% |
| 28/05/2025 |
63,78 |
63,52 |
64,08 |
63,79 |
- |
0 |
-0,96% |
| 27/05/2025 |
64,40 |
63,74 |
64,43 |
64,43 |
- |
0 |
-0,17% |
| 24/05/2025 |
64,51 |
64,51 |
64,51 |
64,51 |
- |
0 |
1,18% |
| 23/05/2025 |
63,76 |
63,42 |
63,86 |
63,85 |
- |
0 |
0,28% |
| 22/05/2025 |
63,58 |
63,28 |
64,61 |
63,28 |
- |
0 |
-3,45% |
| 21/05/2025 |
65,85 |
65,10 |
66,11 |
66,11 |
- |
0 |
1,09% |
| 20/05/2025 |
65,14 |
64,46 |
65,40 |
65,25 |
- |
0 |
0,29% |
| 17/05/2025 |
64,95 |
64,95 |
64,95 |
64,95 |
- |
0 |
1,14% |
| 16/05/2025 |
64,22 |
63,87 |
64,92 |
64,11 |
- |
0 |
-2,83% |
| 14/05/2025 |
66,09 |
65,68 |
66,59 |
66,56 |
- |
0 |
-0,81% |
| 13/05/2025 |
66,63 |
64,63 |
66,81 |
64,93 |
- |
0 |
4,55% |
| 10/05/2025 |
63,73 |
63,73 |
63,73 |
63,73 |
- |
0 |
0,22% |
| 09/05/2025 |
63,59 |
62,68 |
63,59 |
63,59 |
- |
0 |
3,06% |
| 08/05/2025 |
61,70 |
60,87 |
61,76 |
61,76 |
- |
0 |
-1,31% |
| 07/05/2025 |
62,52 |
61,92 |
63,05 |
63,05 |
- |
0 |
1,18% |
| 06/05/2025 |
61,79 |
60,08 |
61,89 |
61,89 |
- |
0 |
0,65% |
| 03/05/2025 |
61,39 |
61,35 |
61,39 |
61,35 |
- |
0 |
-0,73% |
| 02/05/2025 |
61,84 |
61,72 |
62,65 |
61,86 |
- |
0 |
3,10% |
| 01/05/2025 |
59,98 |
59,88 |
61,29 |
59,88 |
- |
0 |
-4,19% |
| 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% |
Plus haut: 77,5 DT
Plus bas: 59,88 DT
Moyenne: 66,12 DT
Variation: 6,44%
XBRUSD
2
