SN
CM
PETROLE BRENT - Données historiques
ABC003500455 - XBRUSD
La bourse Ouvre dans 63h16min
| COURS | GRAPHIQUES | HISTORIQUES | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
Plus haut: 74,95 FCFA
Plus bas: 59,88 FCFA
Moyenne: 67,71 FCFA
Variation: -13,70%