Premium
WT WTI Crude Oil (CRUDP)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 7.922 | 0.15 | 1.94 | 7.81 | 7.922 | 7.8 | 6178 |
| 1744821000 | 7.771 | 0.09 | 1.16 | 7.575 | 7.771 | 7.56 | 11015 |
| 1744734600 | 7.682 | 0.01 | 0.16 | 7.756 | 7.762 | 7.642 | 27364 |
| 1744648200 | 7.67 | 0.15 | 1.99 | 7.597 | 7.766 | 7.59 | 88500 |
| 1744389000 | 7.52 | -0.08 | -0.99 | 7.604 | 7.604 | 7.408 | 46589 |
| 1744302600 | 7.595 | 0.27 | 3.67 | 7.971 | 7.971 | 7.5 | 82292 |
| 1744216200 | 7.326 | -0.57 | -7.18 | 7.413 | 7.491 | 7.136 | 216027 |
| 1744129800 | 7.893 | -0.08 | -0.98 | 8.003 | 8.037 | 7.868 | 47378 |
| 1744043400 | 7.971 | -1.07 | -11.80 | 7.744 | 8.156 | 7.645 | 55431 |
| 1743787800 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743701400 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743615000 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743528600 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743442200 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743183000 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743096600 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1743010200 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1742923800 | 9.037 | -0.05 | -0.59 | 9.137 | 9.137 | 9.037 | 1579 |
| 1742837400 | 9.091 | 0.13 | 1.48 | 8.95 | 9.092 | 8.933 | 10699 |
| 1742578200 | 8.958 | 0.06 | 0.63 | 8.944 | 8.958 | 8.9309999 | 464 |
| 1742491800 | 8.9019999 | 0.14 | 1.66 | 8.81 | 8.945 | 8.797 | 8453 |
| 1742405400 | 8.757 | 0.03 | 0.39 | 8.664 | 8.757 | 8.65 | 2367 |
| 1742319000 | 8.723 | -0.04 | -0.43 | 8.832 | 8.88 | 8.723 | 669 |
| 1742232600 | 8.7609999 | 0.06 | 0.65 | 8.821 | 8.832 | 8.73 | 7445 |
| 1741973400 | 8.704 | 0.01 | 0.09 | 8.771 | 8.7769999 | 8.683 | 5474 |
| 1741887000 | 8.696 | -0.07 | -0.74 | 8.797 | 8.797 | 8.66 | 17470 |
| 1741800600 | 8.7609999 | 0.16 | 1.86 | 8.613 | 8.7609999 | 8.613 | 1374 |
| 1741714200 | 8.601 | -0.04 | -0.47 | 8.591 | 8.648 | 8.578 | 3125 |
| 1741627800 | 8.642 | -0.16 | -1.77 | 8.775 | 8.785 | 8.637 | 17799 |
| 1741368600 | 8.798 | 0.23 | 2.66 | 8.726 | 8.805 | 8.721 | 13166 |
| 1741282200 | 8.57 | -0.02 | -0.24 | 8.73 | 8.73 | 8.57 | 7315 |
| 1741195800 | 8.591 | -0.42 | -4.68 | 8.972 | 8.972 | 8.578 | 9800 |
| 1741109400 | 9.013 | -0.35 | -3.70 | 9.113 | 9.113 | 8.95 | 17498 |
| 1741023000 | 9.359 | -0.07 | -0.69 | 9.48 | 9.48 | 9.336 | 70 |
| 1740763800 | 9.424 | -0.07 | -0.73 | 9.456 | 9.456 | 9.4149999 | 957 |
| 1740677400 | 9.493 | 0.22 | 2.41 | 9.28 | 9.493 | 9.28 | 10951 |
| 1740591000 | 9.27 | -0.02 | -0.16 | 9.305 | 9.33 | 9.27 | 5789 |
| 1740504600 | 9.285 | -0.27 | -2.79 | 9.574 | 9.574 | 9.285 | 7968 |
| 1740418200 | 9.551 | -0.06 | -0.64 | 9.496 | 9.555 | 9.475 | 9512 |
| 1740159000 | 9.613 | -0.21 | -2.09 | 9.71 | 9.737 | 9.596 | 14735 |
| 1740072600 | 9.818 | -0.04 | -0.38 | 9.792 | 9.818 | 9.767 | 1129 |
| 1739986200 | 9.855 | 0.18 | 1.86 | 9.768 | 9.855 | 9.768 | 5614 |
| 1739899800 | 9.675 | 0.11 | 1.10 | 9.674 | 9.71 | 9.63 | 9202 |
| 1739813400 | 9.57 | 0.03 | 0.36 | 9.569 | 9.576 | 9.569 | 455 |
| 1739554200 | 9.536 | -0.09 | -0.98 | 9.643 | 9.662 | 9.52 | 2236 |
| 1739467800 | 9.63 | -0.29 | -2.90 | 9.581 | 9.635 | 9.533 | 64661 |
| 1739381400 | 9.918 | 0 | 0.00 | 9.918 | 9.918 | 9.918 | 0 |
| 1739295000 | 9.918 | 0.08 | 0.79 | 9.937 | 10 | 9.8989999 | 6081 |
| 1739208600 | 9.84 | 0.19 | 1.99 | 9.726 | 9.84 | 9.726 | 1624 |
| 1738949400 | 9.648 | 0.01 | 0.15 | 9.616 | 9.648 | 9.609 | 2835 |
| 1738863000 | 9.634 | 0.05 | 0.54 | 9.611 | 9.699 | 9.611 | 4778 |
| 1738776600 | 9.582 | -0.12 | -1.22 | 9.755 | 9.755 | 9.582 | 8009 |
| 1738690200 | 9.7 | -0.15 | -1.52 | 9.719 | 9.72 | 9.687 | 2271 |
| 1738603800 | 9.85 | 0.15 | 1.54 | 10.018 | 10.048 | 9.7739999 | 87078 |
| 1738344600 | 9.701 | -0.08 | -0.86 | 9.755 | 9.803 | 9.701 | 5422 |
| 1738258200 | 9.785 | 0.03 | 0.34 | 9.69 | 9.785 | 9.65 | 3264 |
| 1738171800 | 9.752 | -0.01 | -0.06 | 9.805 | 9.805 | 9.725 | 15232 |
| 1738085400 | 9.7579999 | 0.06 | 0.65 | 9.808 | 9.84 | 9.7579999 | 1073 |
| 1737999000 | 9.695 | -0.13 | -1.33 | 9.853 | 9.865 | 9.695 | 24868 |
| 1737739800 | 9.826 | -0.21 | -2.07 | 9.927 | 9.968 | 9.826 | 3219 |
| 1737653400 | 10.034 | -0.04 | -0.41 | 10.039 | 10.139 | 10.034 | 20238 |
| 1737567000 | 10.075 | -0.04 | -0.42 | 10.043 | 10.103 | 10.025 | 18753 |
| 1737480600 | 10.117 | 0 | 0.00 | 10.117 | 10.117 | 10.117 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
