Historique des prix de Brent (CO1:COM) — OHLC quotidien, dernière année

Historique des prix de Brent CO1:COM

per USD/Bbl Aug 8, 2026 · 10:29 AM · Heure du Caire

Tous les prix des matières

Prix actuel $ 83.55

Variation du prix sur 24h +1.29%

just now

Prix le plus haut 1A $ 120.72

Prix le plus bas 1A $ 60.10

Historique quotidien

Date	Open	High	Low	Close	Change
2026-08-08	82.27	83.55	82.27	83.55	+1.56%
2026-08-07	83.28	84.23	81.52	82.27	-1.21%
2026-08-06	79.21	83.70	78.97	83.35	+5.23%
2026-08-05	78.81	80.87	78.09	79.27	+0.58%
2026-08-04	83.77	86.31	78.15	78.84	-5.88%
2026-08-03	83.88	84.61	82.69	83.82	-0.08%
2026-08-02	87.93	87.93	82.56	83.88	-4.60%
2026-08-01	90.24	90.24	87.93	87.93	-2.56%
2026-07-31	87.25	90.24	84.69	90.24	+3.43%
2026-07-30	89.93	93.30	87.28	87.33	-2.89%
2026-07-29	86.59	91.16	86.59	90.22	+4.19%
2026-07-28	87.81	88.11	82.57	86.77	-1.19%
2026-07-27	91.77	93.25	87.47	87.97	-4.15%
2026-07-26	98.38	98.38	90.91	91.96	-6.53%
2026-07-25	98.38	98.38	98.38	98.38	0.00%
2026-07-24	100.54	101.13	95.26	98.38	-2.15%
2026-07-23	95.11	102.01	95.11	100.59	+5.77%
2026-07-22	91.52	95.86	91.44	95.42	+4.26%
2026-07-21	89.00	91.89	87.89	91.71	+3.04%
2026-07-20	90.69	91.03	86.26	88.94	-1.94%
2026-07-19	88.10	91.43	88.10	90.79	+3.05%
2026-07-18	88.09	88.10	88.09	88.10	+0.01%
2026-07-17	84.83	88.33	83.78	88.09	+3.84%
2026-07-16	85.38	86.27	83.76	84.94	-0.52%
2026-07-15	85.08	86.45	83.45	85.41	+0.38%
2026-07-14	83.76	87.47	83.44	85.29	+1.82%
2026-07-13	78.51	84.76	77.33	84.26	+7.33%
2026-07-12	76.01	78.98	76.00	78.50	+3.27%
2026-07-11	76.00	76.01	76.00	76.01	+0.01%
2026-07-10	76.13	77.12	75.38	76.00	-0.17%
2026-07-09	78.93	79.19	75.39	76.07	-3.63%
2026-07-08	76.15	80.51	75.50	78.86	+3.56%
2026-07-07	72.11	76.25	72.09	76.06	+5.48%
2026-07-06	71.57	72.55	71.08	72.17	+0.83%
2026-07-05	72.10	72.10	71.50	71.57	-0.74%
2026-07-04	72.10	72.10	72.10	72.10	0.00%
2026-07-03	71.51	72.42	71.35	72.10	+0.83%
2026-07-02	71.26	71.81	70.12	71.50	+0.34%
2026-07-01	73.40	73.49	70.80	71.11	-3.12%
2026-06-30	73.48	74.79	72.75	73.48	0.00%
2026-06-29	72.19	73.91	60.10	73.44	+1.72%
2026-06-28	71.99	73.09	70.00	72.27	+0.38%
2026-06-27	72.95	72.95	71.99	71.99	-1.32%
2026-06-26	74.79	75.17	71.40	72.95	-2.46%
2026-06-25	72.48	75.80	72.08	74.86	+3.28%
2026-06-24	76.56	76.99	73.05	73.22	-4.36%
2026-06-23	78.17	78.25	75.25	76.51	-2.12%
2026-06-22	81.62	81.69	77.24	78.11	-4.30%
2026-06-21	80.59	81.94	80.59	81.63	+1.30%
2026-06-20	80.58	80.59	80.58	80.59	0.01%
2026-06-19	79.20	80.82	78.83	80.58	+1.75%
2026-06-18	79.00	80.02	76.58	79.25	+0.31%
2026-06-17	79.36	81.86	77.73	78.94	-0.53%
2026-06-16	83.70	83.74	78.48	79.44	-5.09%
2026-06-15	83.70	84.09	82.41	83.78	+0.09%
2026-06-14	87.33	87.33	83.68	83.70	-4.15%
2026-06-13	86.71	87.33	86.71	87.33	+0.72%
2026-06-12	88.79	89.79	86.00	86.71	-2.34%
2026-06-11	94.95	95.46	87.77	88.77	-6.51%
2026-06-10	92.44	96.28	90.80	95.28	+3.07%

Les 60 derniers jours de bourse. La fenêtre annuelle alimente les hauts/bas ci-dessus.