La bourse Ouvre dans 14h2min
PETROLE BRENT - Données historiques
ISIN : ABC003500455 - Ticker : XBRUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 15/10/2026 |
102,48 |
102,00 |
104,51 |
102,00 |
- |
0 |
-2,74% |
| 14/10/2026 |
105,37 |
105,37 |
107,05 |
105,37 |
- |
0 |
2,43% |
| 13/10/2026 |
102,87 |
102,87 |
102,87 |
102,87 |
- |
0 |
0,00% |
| 10/10/2026 |
102,87 |
102,87 |
102,87 |
102,87 |
- |
0 |
1,42% |
| 09/10/2026 |
101,43 |
100,98 |
102,56 |
100,98 |
- |
0 |
-1,37% |
| 08/10/2026 |
102,84 |
99,57 |
103,08 |
103,08 |
- |
0 |
2,18% |
| 07/10/2026 |
100,65 |
99,80 |
100,69 |
100,69 |
- |
0 |
2,74% |
| 06/10/2026 |
97,97 |
97,97 |
100,04 |
97,97 |
- |
0 |
-3,85% |
| 03/10/2026 |
101,89 |
101,89 |
101,89 |
101,89 |
- |
0 |
3,53% |
| 02/10/2026 |
98,42 |
98,32 |
101,92 |
98,32 |
- |
0 |
-1,43% |
| 01/10/2026 |
99,85 |
96,07 |
100,10 |
100,10 |
- |
0 |
2,96% |
| 30/09/2026 |
96,98 |
94,85 |
97,11 |
97,11 |
- |
0 |
-0,63% |
| 29/09/2026 |
97,59 |
97,35 |
99,86 |
97,35 |
- |
0 |
0,15% |
| 26/09/2026 |
97,44 |
97,44 |
97,44 |
97,44 |
- |
0 |
-0,77% |
| 25/09/2026 |
98,20 |
97,82 |
100,79 |
97,82 |
- |
0 |
-2,18% |
| 24/09/2026 |
100,39 |
97,36 |
101,03 |
101,03 |
- |
0 |
4,47% |
| 23/09/2026 |
96,09 |
94,49 |
96,36 |
96,36 |
- |
0 |
-0,04% |
| 22/09/2026 |
96,13 |
95,54 |
98,44 |
95,76 |
- |
0 |
-3,60% |
| 19/09/2026 |
99,72 |
99,72 |
99,72 |
99,72 |
- |
0 |
0,67% |
| 18/09/2026 |
99,06 |
98,71 |
100,62 |
98,71 |
- |
0 |
-2,04% |
| 17/09/2026 |
101,12 |
100,35 |
102,40 |
100,35 |
- |
0 |
-3,42% |
| 16/09/2026 |
104,70 |
103,55 |
104,96 |
104,44 |
- |
0 |
0,38% |
| 15/09/2026 |
104,30 |
102,97 |
104,75 |
104,75 |
- |
0 |
2,53% |
| 12/09/2026 |
101,73 |
101,73 |
101,73 |
101,73 |
- |
0 |
-0,32% |
| 11/09/2026 |
102,06 |
101,38 |
106,30 |
101,38 |
- |
0 |
2,26% |
| 10/09/2026 |
99,80 |
98,11 |
100,09 |
99,99 |
- |
0 |
1,40% |
| 09/09/2026 |
98,42 |
97,05 |
98,57 |
98,57 |
- |
0 |
1,32% |
| 08/09/2026 |
97,14 |
95,13 |
97,59 |
97,59 |
- |
0 |
2,79% |
| 05/09/2026 |
94,50 |
94,50 |
94,50 |
94,50 |
- |
0 |
0,41% |
| 04/09/2026 |
94,11 |
93,62 |
94,79 |
93,62 |
- |
0 |
-0,62% |
| 03/09/2026 |
94,70 |
93,00 |
94,89 |
94,89 |
- |
0 |
0,69% |
| 02/09/2026 |
94,05 |
93,67 |
95,89 |
93,67 |
- |
0 |
2,53% |
| 01/09/2026 |
91,73 |
90,25 |
91,95 |
91,95 |
- |
0 |
4,25% |
| 29/08/2026 |
87,99 |
87,99 |
87,99 |
87,99 |
- |
0 |
-0,11% |
| 28/08/2026 |
88,09 |
87,35 |
88,35 |
87,84 |
- |
0 |
1,63% |
| 27/08/2026 |
86,68 |
85,17 |
86,68 |
86,68 |
- |
0 |
2,25% |
| 26/08/2026 |
84,77 |
84,67 |
85,90 |
84,67 |
- |
0 |
-4,17% |
| 25/08/2026 |
88,46 |
88,29 |
91,23 |
88,29 |
- |
0 |
-4,23% |
| 22/08/2026 |
92,37 |
92,37 |
92,37 |
92,37 |
- |
0 |
0,90% |
| 21/08/2026 |
91,55 |
91,34 |
92,36 |
91,41 |
- |
0 |
-0,59% |
| 20/08/2026 |
92,09 |
89,97 |
92,12 |
92,12 |
- |
0 |
1,29% |
| 19/08/2026 |
90,92 |
89,96 |
91,01 |
91,01 |
- |
0 |
1,42% |
| 18/08/2026 |
89,65 |
89,40 |
90,40 |
89,52 |
- |
0 |
2,74% |
| 15/08/2026 |
87,26 |
87,26 |
87,26 |
87,26 |
- |
0 |
0,81% |
| 14/08/2026 |
86,56 |
85,42 |
87,37 |
87,27 |
- |
0 |
0,91% |
| 13/08/2026 |
85,78 |
85,78 |
87,67 |
85,78 |
- |
0 |
-2,29% |
| 12/08/2026 |
87,79 |
87,60 |
88,68 |
87,92 |
- |
0 |
-1,19% |
| 11/08/2026 |
88,85 |
86,47 |
88,88 |
88,88 |
- |
0 |
9,03% |
| 08/08/2026 |
81,49 |
81,49 |
81,55 |
81,49 |
- |
0 |
-0,48% |
| 07/08/2026 |
81,88 |
81,85 |
83,35 |
81,85 |
- |
0 |
3,46% |
| 06/08/2026 |
79,14 |
78,39 |
79,72 |
79,44 |
- |
0 |
-0,68% |
| 05/08/2026 |
79,68 |
77,72 |
80,04 |
80,04 |
- |
0 |
-6,63% |
| 04/08/2026 |
85,34 |
83,02 |
85,56 |
85,56 |
- |
0 |
-4,24% |
| 01/08/2026 |
89,12 |
89,12 |
89,22 |
89,22 |
- |
0 |
3,44% |
| 31/07/2026 |
86,16 |
84,23 |
86,95 |
85,41 |
- |
0 |
-1,83% |
| 30/07/2026 |
87,77 |
86,56 |
89,12 |
87,55 |
- |
0 |
3,70% |
| 29/07/2026 |
84,64 |
81,86 |
85,48 |
85,48 |
- |
0 |
0,76% |
| 28/07/2026 |
84,00 |
82,87 |
85,57 |
82,87 |
- |
0 |
-9,82% |
| 25/07/2026 |
93,15 |
93,15 |
93,15 |
93,15 |
- |
0 |
1,18% |
| 24/07/2026 |
92,06 |
91,69 |
95,07 |
91,69 |
- |
0 |
-1,46% |
| 23/07/2026 |
93,42 |
90,65 |
93,48 |
93,48 |
- |
0 |
2,50% |
| 22/07/2026 |
91,14 |
89,17 |
91,79 |
91,79 |
- |
0 |
4,48% |
| 21/07/2026 |
87,23 |
86,48 |
87,85 |
86,96 |
- |
0 |
0,45% |
| 18/07/2026 |
86,84 |
86,84 |
86,84 |
86,84 |
- |
0 |
3,07% |
Plus haut: 107,05 DT
Plus bas: 77,72 DT
Moyenne: 93,43 DT
Variation: 21,64%
XBRUSD
2
