WisdomTree WTI Crude Oil

CRUD
🏛️ France →
8.55
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.17 8.24 8.13 8.22 0.0M
2023-12-28 8.37 8.40 8.23 8.33 0.0M
2023-12-27 8.65 8.65 8.42 8.43 0.0M
2023-12-22 8.50 8.51 8.38 8.43 0.0M
2023-12-21 8.52 8.54 8.31 8.43 0.1M
2023-12-20 8.52 8.60 8.52 8.59 0.1M
2023-12-19 8.37 8.50 8.32 8.50 0.0M
2023-12-18 8.31 8.58 8.22 8.47 0.1M
2023-12-15 8.25 8.33 8.15 8.27 0.1M
2023-12-14 8.11 8.28 8.11 8.26 0.0M
2023-12-13 7.97 8.11 7.94 8.10 0.1M
2023-12-12 8.37 8.38 8.04 8.05 0.1M
2023-12-11 8.38 8.38 8.24 8.29 0.0M
2023-12-08 8.23 8.35 8.20 8.32 0.0M
2023-12-07 8.17 8.21 8.10 8.12 0.0M
2023-12-06 8.44 8.44 8.10 8.13 0.1M
2023-12-05 8.54 8.60 8.41 8.54 0.5M
2023-12-04 8.47 8.64 8.42 8.59 0.1M
2023-12-01 8.70 8.79 8.67 8.77 0.0M
2023-11-30 8.95 9.08 8.64 8.63 0.7M
2023-11-29 8.70 8.85 8.66 8.78 0.1M
2023-11-28 8.61 8.75 8.55 8.75 0.1M
2023-11-27 8.57 8.71 8.49 8.65 0.2M
2023-11-24 8.78 8.80 8.71 8.80 0.0M
2023-11-23 8.77 8.77 8.70 8.71 0.0M
2023-11-22 8.90 8.91 8.50 8.60 0.3M
2023-11-21 8.82 8.84 8.79 8.83 0.5M
2023-11-20 8.74 8.90 8.72 8.90 0.5M
2023-11-17 8.46 8.64 8.45 8.64 0.1M
2023-11-16 8.77 8.82 8.45 8.48 1.0M
2023-11-15 8.93 8.93 8.84 8.84 0.0M
2023-11-14 9.06 9.08 9.02 9.04 0.0M
2023-11-13 8.87 9.04 8.87 9.05 0.1M
2023-11-10 8.84 8.96 8.83 8.95 0.5M
2023-11-09 8.78 8.88 8.77 8.84 0.6M
2023-11-08 8.96 8.98 8.75 8.81 0.1M
2023-11-07 9.20 9.20 9.05 9.05 0.3M
2023-11-06 9.33 9.43 9.33 9.37 0.1M
2023-11-03 9.58 9.61 9.31 9.32 0.1M
2023-11-02 9.45 9.51 9.29 9.51 0.1M
2023-11-01 9.45 9.68 9.45 9.57 0.1M
2023-10-31 9.52 9.56 9.49 9.55 0.0M
2023-10-30 9.72 9.72 9.50 9.52 0.1M
2023-10-27 9.78 9.86 9.63 9.65 0.2M
2023-10-26 9.78 9.87 9.58 9.70 1.0M
2023-10-25 9.58 9.69 9.48 9.64 0.3M
2023-10-24 9.74 9.80 9.59 9.58 0.1M
2023-10-23 9.94 10.00 9.90 9.90 0.0M
2023-10-20 10.15 10.18 10.09 10.14 0.5M
2023-10-19 9.95 9.98 9.80 9.98 0.5M
2023-10-18 9.93 10.07 9.90 9.98 0.0M
2023-10-17 9.77 9.77 9.72 9.68 0.0M
2023-10-16 9.87 9.91 9.75 9.80 0.0M
2023-10-13 9.52 9.79 9.51 9.78 0.0M
2023-10-12 9.33 9.55 9.33 9.47 0.2M
2023-10-11 9.56 9.58 9.28 9.32 0.2M
2023-10-10 9.52 9.59 9.45 9.50 1.0M
2023-10-09 9.57 9.64 9.49 9.60 0.1M
2023-10-06 9.22 9.28 9.14 9.19 0.0M
2023-10-05 9.46 9.46 9.21 9.21 0.2M
2023-10-04 9.96 9.96 9.61 9.63 0.0M
2023-10-03 9.94 10.05 9.90 10.05 0.0M
2023-10-02 10.08 10.19 9.96 9.94 0.1M
2023-09-29 10.15 10.20 10.04 10.08 0.0M
2023-09-28 10.42 10.42 10.21 10.24 0.2M
2023-09-27 10.11 10.38 10.10 10.37 0.1M
2023-09-26 9.89 10.03 9.85 10.03 0.0M
2023-09-25 9.97 10.02 9.92 9.95 0.0M
2023-09-22 10.00 10.05 9.98 9.99 0.0M
2023-09-21 9.86 10.07 9.83 10.03 0.3M
2023-09-20 9.95 10.02 9.87 9.99 0.1M
2023-09-19 10.05 10.17 10.03 10.11 0.1M
2023-09-18 10.10 10.14 10.04 10.08 0.0M
2023-09-15 10.10 10.10 9.95 10.02 0.0M
2023-09-14 9.85 10.02 9.83 10.02 0.2M
2023-09-13 9.82 9.87 9.79 9.80 0.1M
2023-09-12 9.68 9.85 9.68 9.83 0.0M
2023-09-11 9.60 9.70 9.60 9.63 0.0M
2023-09-08 9.56 9.69 9.56 9.68 0.0M
2023-09-07 9.65 9.68 9.59 9.65 0.2M
2023-09-06 9.54 9.62 9.49 9.60 0.0M
2023-09-05 9.39 9.60 9.37 9.65 0.3M
2023-09-04 9.36 9.39 9.33 9.40 0.0M
2023-09-01 9.15 9.33 9.15 9.29 0.0M
2023-08-31 8.88 9.09 8.88 9.03 0.2M
2023-08-30 8.91 8.93 8.81 8.81 0.0M
2023-08-29 8.81 8.89 8.71 8.84 0.0M
2023-08-28 8.83 8.89 8.80 8.85 0.0M
2023-08-25 8.78 8.83 8.78 8.79 0.0M
2023-08-24 8.64 8.71 8.56 8.67 0.1M
2023-08-23 8.73 8.73 8.57 8.68 0.0M
2023-08-22 8.74 8.82 8.73 8.77 0.1M
2023-08-21 8.89 8.90 8.83 8.84 0.0M
2023-08-18 8.74 8.78 8.70 8.77 0.0M
2023-08-17 8.69 8.79 8.68 8.80 0.1M
2023-08-16 8.73 8.81 8.73 8.79 0.0M
2023-08-15 8.91 8.91 8.71 8.74 0.0M
2023-08-14 8.86 8.92 8.85 8.92 0.0M
2023-08-11 8.85 8.95 8.85 8.94 0.0M
2023-08-10 9.02 9.03 8.93 8.93 0.0M
2023-08-09 8.87 9.00 8.87 8.96 0.0M
2023-08-08 8.73 8.75 8.65 8.79 0.0M
2023-08-07 8.85 8.88 8.76 8.78 0.0M
2023-08-04 8.79 8.85 8.75 8.79 0.0M
2023-08-03 8.56 8.75 8.54 8.75 0.0M
2023-08-02 8.80 8.80 8.58 8.59 0.1M
2023-08-01 8.75 8.76 8.67 8.72 0.1M
2023-07-31 8.60 8.74 8.60 8.72 0.0M
2023-07-28 8.57 8.60 8.50 8.55 0.0M
2023-07-27 8.45 8.58 8.40 8.57 0.0M
2023-07-26 8.44 8.47 8.40 8.47 0.1M
2023-07-25 8.41 8.46 8.35 8.46 0.0M
2023-07-24 8.12 8.39 8.12 8.39 0.0M
2023-07-21 8.10 8.13 8.09 8.12 0.0M
2023-07-20 7.95 8.05 7.94 8.00 0.0M
2023-07-19 7.96 8.09 7.96 8.06 0.0M
2023-07-18 7.79 7.91 7.79 7.93 0.0M
2023-07-17 7.84 7.96 7.79 7.86 0.8M
2023-07-14 8.06 8.08 7.90 7.94 0.0M
2023-07-13 8.01 8.08 7.94 8.02 0.0M
2023-07-12 8.00 8.05 7.99 8.00 0.0M
2023-07-11 7.85 8.02 7.84 7.99 0.0M
2023-07-10 7.89 7.93 7.85 7.91 0.0M
2023-07-07 7.82 7.86 7.72 7.84 0.0M
2023-07-06 7.79 7.84 7.67 7.67 0.0M
2023-07-05 7.70 7.80 7.66 7.81 0.0M
2023-07-04 7.61 7.73 7.61 7.72 0.0M
2023-07-03 7.65 7.79 7.59 7.69 0.0M
2023-06-30 7.63 7.72 7.59 7.67 0.0M
2023-06-29 7.53 7.68 7.52 7.53 0.0M
2023-06-28 7.36 7.55 7.29 7.53 0.0M
2023-06-27 7.57 7.57 7.37 7.44 0.0M
2023-06-26 7.58 7.60 7.52 7.52 0.0M
2023-06-23 7.47 7.50 7.34 7.51 0.0M
2023-06-22 7.76 7.77 7.48 7.51 0.0M
2023-06-21 7.70 7.79 7.66 7.79 0.0M
2023-06-20 7.69 7.78 7.56 7.59 0.0M
2023-06-19 7.66 7.78 7.66 7.69 0.0M
2023-06-16 7.64 7.70 7.58 7.66 0.0M
2023-06-15 7.49 7.57 7.45 7.56 0.0M
2023-06-14 7.61 7.68 7.54 7.52 0.0M
2023-06-13 7.37 7.61 7.37 7.57 0.0M
2023-06-12 7.62 7.62 7.34 7.44 0.1M
2023-06-09 7.75 7.85 7.75 7.82 0.0M
2023-06-08 7.95 8.00 7.93 7.82 0.0M
2023-06-07 7.83 7.99 7.83 7.99 0.0M
2023-06-06 7.81 7.93 7.74 7.89 0.1M
2023-06-05 7.98 8.10 7.91 7.98 0.0M
2023-06-02 7.71 7.85 7.70 7.84 0.5M
2023-06-01 7.56 7.62 7.43 7.68 0.9M
2023-05-31 7.61 7.65 7.39 7.57 0.1M
2023-05-30 7.94 7.94 7.63 7.68 0.0M
2023-05-29 8.00 8.00 7.94 7.94 0.0M
2023-05-26 7.88 7.93 7.88 7.96 0.0M
2023-05-25 8.06 8.06 7.87 7.88 0.0M
2023-05-24 7.98 8.10 7.97 8.05 0.0M
2023-05-23 7.78 7.98 7.78 7.94 0.0M
2023-05-22 7.66 7.77 7.66 7.78 0.0M
2023-05-19 7.88 7.95 7.76 7.74 0.0M
2023-05-18 7.84 7.85 7.81 7.79 0.0M
2023-05-17 7.55 7.79 7.55 7.79 0.0M
2023-05-16 7.59 7.65 7.54 7.60 0.0M
2023-05-15 7.49 7.62 7.48 7.61 0.0M
2023-05-12 7.53 7.66 7.53 7.60 0.0M
2023-05-11 7.77 7.78 7.56 7.64 0.1M
2023-05-10 7.75 7.80 7.64 7.70 0.1M
2023-05-09 7.67 7.73 7.59 7.60 0.1M
2023-05-08 7.57 7.72 7.57 7.68 0.0M
2023-05-05 7.30 7.57 7.30 7.48 1.6M
2023-05-04 7.29 7.30 7.14 7.25 0.0M
2023-05-03 7.54 7.54 7.15 7.19 0.0M
2023-05-02 7.98 7.98 7.64 7.64 0.0M
2023-04-28 7.89 8.01 7.82 8.01 0.0M
2023-04-27 7.82 7.89 7.81 7.84 0.0M
2023-04-26 8.16 8.16 7.93 7.95 0.0M
2023-04-25 8.27 8.27 8.10 8.10 0.0M
2023-04-24 8.11 8.27 8.09 8.27 0.0M
2023-04-21 8.11 8.24 8.11 8.24 0.0M
2023-04-20 8.25 8.25 8.13 8.13 0.0M
2023-04-19 8.48 8.48 8.34 8.35 0.8M
2023-04-18 8.57 8.57 8.45 8.51 0.0M
2023-04-17 8.64 8.65 8.62 8.63 0.0M
2023-04-14 8.57 8.65 8.57 8.60 0.0M
2023-04-13 8.69 8.70 8.64 8.67 0.0M
2023-04-12 8.60 8.67 8.58 8.66 0.0M
2023-04-11 8.54 8.56 8.43 8.56 0.0M
2023-04-06 8.48 8.55 8.46 8.50 0.0M
2023-04-05 8.53 8.54 8.44 8.48 0.1M
2023-04-04 8.56 8.63 8.40 8.40 0.7M
2023-04-03 8.49 8.57 8.47 8.52 0.2M
2023-03-31 7.90 8.01 7.85 7.94 0.0M
2023-03-30 7.80 7.86 7.78 7.83 0.1M
2023-03-29 7.89 7.94 7.86 7.91 0.0M
2023-03-28 7.81 7.85 7.73 7.82 0.1M
2023-03-27 7.55 7.62 7.48 7.62 0.0M
2023-03-24 7.46 7.47 7.25 7.47 0.0M
2023-03-23 7.46 7.61 7.45 7.53 0.0M
2023-03-22 7.43 7.57 7.43 7.57 0.0M
2023-03-21 7.28 7.46 7.28 7.41 0.0M
2023-03-20 7.11 7.24 7.05 7.21 0.0M
2023-03-17 7.55 7.59 7.16 7.33 0.0M
2023-03-16 7.46 7.52 7.24 7.40 0.0M
2023-03-15 7.79 7.83 7.30 7.35 0.1M
2023-03-14 8.01 8.02 7.86 7.94 0.0M
2023-03-13 8.29 8.29 7.88 8.17 0.8M
2023-03-10 8.20 8.31 8.18 8.31 0.0M
2023-03-09 8.39 8.47 8.39 8.44 0.0M
2023-03-08 8.46 8.49 8.35 8.35 0.8M
2023-03-07 8.72 8.73 8.57 8.57 0.0M
2023-03-06 8.60 8.66 8.52 8.66 0.0M
2023-03-03 8.50 8.61 8.30 8.60 1.7M
2023-03-02 8.41 8.52 8.41 8.52 0.8M
2023-03-01 8.41 8.41 8.25 8.27 0.8M
2023-02-28 8.33 8.43 8.33 8.41 0.0M
2023-02-27 8.35 8.38 8.25 8.25 0.0M
2023-02-24 8.33 8.33 8.28 8.28 0.0M
2023-02-23 8.09 8.26 8.09 8.19 0.0M
2023-02-22 8.22 8.22 8.10 8.10 0.0M
2023-02-21 8.34 8.34 8.34 8.34 0.0M
2023-02-20 8.37 8.39 8.30 8.30 0.1M
2023-02-17 8.39 8.40 8.19 8.30 0.0M
2023-02-16 8.58 8.58 8.45 8.50 0.0M
2023-02-15 8.43 8.51 8.41 8.41 0.0M
2023-02-14 8.57 8.57 8.40 8.53 0.0M
2023-02-13 8.55 8.62 8.55 8.58 0.0M
2023-02-10 8.36 8.64 8.36 8.62 0.0M
2023-02-09 8.45 8.45 8.34 8.36 0.0M
2023-02-08 8.38 8.42 8.32 8.32 0.0M
2023-02-07 8.19 8.23 8.09 8.23 0.0M
2023-02-06 7.94 8.01 7.83 7.94 0.0M
2023-02-03 8.02 8.31 8.02 8.19 0.0M
2023-02-02 8.09 8.10 7.99 8.05 0.0M
2023-02-01 8.44 8.46 8.28 8.28 0.0M
2023-01-31 8.24 8.39 8.20 8.39 0.0M
2023-01-30 8.43 8.46 8.28 8.44 0.0M
2023-01-27 8.64 8.75 8.52 8.52 0.0M
2023-01-26 8.52 8.58 8.52 8.58 0.0M
2023-01-25 8.52 8.60 8.47 8.60 0.0M
2023-01-24 8.66 8.69 8.65 8.68 0.0M
2023-01-23 8.62 8.75 8.62 8.75 0.0M
2023-01-20 8.65 8.66 8.57 8.58 0.0M
2023-01-19 8.44 8.62 8.40 8.58 0.0M
2023-01-18 8.63 8.76 8.63 8.72 0.0M
2023-01-17 8.46 8.68 8.45 8.62 0.0M
2023-01-16 8.46 8.51 8.41 8.41 0.0M
2023-01-13 8.36 8.50 8.36 8.50 0.0M
2023-01-12 8.35 8.43 8.32 8.40 0.0M
2023-01-11 8.05 8.25 8.05 8.25 0.0M
2023-01-10 7.99 8.12 7.99 8.07 0.0M
2023-01-09 8.18 8.23 8.08 8.08 0.0M
2023-01-06 8.11 8.25 8.09 8.18 0.0M
2023-01-05 8.02 8.15 7.95 8.14 0.0M
2023-01-04 8.29 8.29 7.99 8.02 0.1M
2023-01-03 8.80 8.82 8.55 8.61 0.1M
2023-01-02 8.66 8.69 8.49 8.69 0.0M