Crude Oil WTI c3

🏛️ États-Unis →
64.73
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
2023-12-31 71.73 71.73 71.73 71.73 0.0M
2023-12-30 71.73 71.73 71.73 71.73 0.0M
2023-12-29 72.41 72.93 71.66 72.01 0.0M
2023-12-28 74.26 74.78 72.10 72.14 0.0M
2023-12-27 75.53 75.88 74.20 74.51 0.0M
2023-12-26 73.93 76.37 73.48 75.79 0.0M
2023-12-25 73.93 74.06 73.93 74.03 0.0M
2023-12-24 73.71 73.71 73.71 73.71 0.0M
2023-12-23 73.71 73.71 73.71 73.71 0.0M
2023-12-22 74.17 75.15 73.67 73.84 0.0M
2023-12-21 74.09 74.88 72.84 74.18 0.0M
2023-12-20 74.52 75.69 74.09 74.62 0.1M
2023-12-19 73.10 74.70 72.44 74.21 0.1M
2023-12-18 72.37 74.83 71.29 73.10 0.1M
2023-12-16 72.41 72.41 72.41 72.41 0.0M
2023-12-15 72.26 72.81 70.91 72.05 0.1M
2023-12-14 70.40 72.95 70.10 72.21 0.1M
2023-12-13 69.24 70.41 68.28 69.98 0.1M
2023-12-12 71.90 72.41 68.77 69.09 0.1M
2023-12-11 71.53 72.17 70.82 71.76 0.1M
2023-12-09 71.69 71.69 71.69 71.69 0.0M
2023-12-08 70.05 71.97 69.99 71.58 0.1M
2023-12-07 69.90 70.93 69.35 69.81 0.1M
2023-12-06 72.52 73.01 69.66 69.91 0.1M
2023-12-05 73.71 74.50 72.41 72.70 0.1M
2023-12-04 74.81 75.20 73.04 73.53 0.1M
2023-12-02 74.63 74.63 74.63 74.63 0.0M
2023-12-01 75.67 76.71 74.20 74.31 0.1M
2023-11-30 77.75 79.56 75.15 75.99 0.2M
2023-11-29 76.68 78.13 75.95 77.98 0.1M
2023-11-28 75.53 77.19 75.02 76.66 0.1M
2023-11-27 75.72 76.46 74.46 75.22 0.1M
2023-11-24 76.83 77.26 75.40 75.83 0.1M
2023-11-23 76.93 76.93 75.52 76.49 0.0M
2023-11-22 77.87 78.05 74.00 77.23 0.1M
2023-11-21 77.59 77.98 77.02 77.88 0.1M
2023-11-20 75.81 78.48 75.47 77.90 0.1M
2023-11-18 76.15 76.15 76.15 76.15 0.0M
2023-11-17 73.25 76.24 73.02 76.11 0.1M
2023-11-16 76.74 76.83 72.53 73.19 0.1M
2023-11-15 77.88 78.48 76.49 76.80 0.1M
2023-11-14 78.26 79.39 77.52 77.98 0.1M
2023-11-13 76.89 78.30 75.98 77.99 0.0M
2023-11-11 77.11 77.11 77.11 77.11 0.0M
2023-11-10 75.47 77.51 75.20 76.93 0.1M
2023-11-09 75.40 76.91 74.99 75.57 0.1M
2023-11-08 76.96 77.24 74.79 75.12 0.1M
2023-11-07 80.43 80.48 76.80 76.98 0.1M
2023-11-06 80.35 81.49 79.94 80.32 0.1M
2023-11-04 80.12 80.12 80.12 80.12 0.0M
2023-11-03 81.80 82.64 79.49 79.86 0.1M
2023-11-02 79.97 81.93 79.60 81.70 0.1M
2023-11-01 80.47 82.16 79.49 79.63 0.1M
2023-10-31 81.29 82.11 79.74 79.96 0.1M
2023-10-30 83.58 83.58 80.48 80.99 0.1M
2023-10-28 83.45 83.45 83.45 83.45 0.0M
2023-10-27 82.06 84.10 81.74 83.84 0.0M
2023-10-26 83.62 83.98 81.28 81.84 0.1M
2023-10-25 82.24 84.02 80.78 83.86 0.1M
2023-10-24 84.01 84.18 81.35 82.14 0.1M
2023-10-23 85.25 85.76 83.30 83.40 0.0M
2023-10-21 85.74 85.74 85.74 85.74 0.0M
2023-10-20 87.60 88.37 86.30 86.82 0.1M
2023-10-19 85.99 88.09 84.37 87.06 0.1M
2023-10-18 85.39 87.26 85.07 86.09 0.1M
2023-10-17 84.55 85.25 83.27 84.30 0.1M
2023-10-16 85.07 85.61 83.78 84.02 0.1M
2023-10-14 85.06 85.06 85.06 85.06 0.0M
2023-10-13 81.13 85.24 81.03 85.08 0.1M
2023-10-12 80.81 82.46 80.34 80.73 0.1M
2023-10-11 82.58 83.17 80.39 80.92 0.1M
2023-10-10 83.10 83.30 81.92 82.57 0.1M
2023-10-09 81.69 83.98 81.37 83.00 0.1M
2023-10-07 79.69 79.69 79.69 79.69 0.0M
2023-10-06 79.45 80.24 78.93 79.83 0.1M
2023-10-05 81.21 81.66 79.12 79.41 0.1M
2023-10-04 85.85 86.05 80.92 80.98 0.1M
2023-10-03 85.39 86.46 84.71 85.77 0.1M
2023-10-02 86.80 88.05 85.31 85.62 0.1M
2023-09-30 87.00 87.00 87.00 87.00 0.0M
2023-09-29 87.89 89.08 86.74 86.98 0.1M
2023-09-28 89.40 90.27 87.49 87.75 0.1M
2023-09-27 87.33 89.66 87.22 89.30 0.1M
2023-09-26 86.77 87.51 85.35 87.22 0.1M
2023-09-25 87.18 87.39 86.05 86.70 0.1M
2023-09-23 87.01 87.01 87.01 87.01 0.0M
2023-09-22 87.01 88.12 86.40 86.76 0.1M
2023-09-21 86.78 88.11 85.94 87.06 0.1M
2023-09-20 89.30 89.60 87.76 88.34 0.2M
2023-09-19 89.54 90.75 89.08 89.17 0.3M
2023-09-18 89.31 89.99 88.66 89.26 0.2M
2023-09-16 89.35 89.35 89.35 89.35 0.0M
2023-09-15 89.20 89.70 87.85 88.97 0.2M
2023-09-14 87.42 89.33 87.27 88.81 0.1M
2023-09-13 87.32 88.06 86.87 87.11 0.1M
2023-09-12 85.89 87.76 85.88 87.36 0.2M
2023-09-11 85.96 86.73 85.40 85.94 0.1M
2023-09-09 85.74 85.74 85.74 85.74 0.0M
2023-09-08 85.17 86.32 84.68 86.00 0.1M
2023-09-07 85.92 86.14 84.86 85.32 0.1M
2023-09-06 85.21 86.39 84.54 85.93 0.1M
2023-09-05 84.19 86.34 83.51 85.21 0.2M
2023-09-04 84.11 84.48 83.64 84.20 0.0M
2023-09-03 84.29 84.29 84.00 84.14 0.0M
2023-09-02 84.29 84.29 84.29 84.29 0.0M
2023-09-01 82.21 84.30 82.09 83.90 0.2M
2023-08-31 80.60 82.31 80.45 82.26 0.2M
2023-08-30 80.24 81.00 79.94 80.57 0.1M
2023-08-29 79.08 80.37 78.51 80.17 0.1M
2023-08-28 79.27 79.99 78.83 79.21 0.1M
2023-08-26 79.27 79.27 79.27 79.27 0.0M
2023-08-25 78.10 79.51 77.46 79.09 0.1M
2023-08-24 78.04 78.60 77.03 78.26 0.1M
2023-08-23 79.00 79.26 77.04 78.28 0.1M
2023-08-22 79.88 80.06 79.18 79.35 0.1M
2023-08-21 80.27 81.24 79.62 79.76 0.1M
2023-08-19 80.22 80.22 80.22 80.22 0.0M
2023-08-18 79.30 80.47 78.63 80.20 0.1M
2023-08-17 78.57 80.18 78.31 79.51 0.1M
2023-08-16 80.25 80.57 78.38 78.73 0.1M
2023-08-15 81.39 81.77 79.52 80.05 0.1M
2023-08-14 81.87 81.91 80.69 81.37 0.1M
2023-08-12 81.83 81.83 81.83 81.83 0.0M
2023-08-11 81.82 82.59 81.31 82.02 0.1M
2023-08-10 82.91 83.49 81.55 81.80 0.1M
2023-08-09 81.80 83.26 81.62 83.07 0.2M
2023-08-08 81.56 81.98 79.12 81.85 0.1M
2023-08-07 81.78 82.20 80.65 81.02 0.1M
2023-08-05 81.57 81.57 81.57 81.57 0.0M
2023-08-04 80.79 82.11 80.56 81.75 0.1M
2023-08-03 78.93 80.93 77.96 80.61 0.1M
2023-08-02 81.10 81.44 78.27 78.73 0.1M
2023-08-01 80.77 81.23 79.76 80.46 0.1M
2023-07-31 79.79 81.01 79.30 80.84 0.1M
2023-07-28 78.87 79.87 78.30 79.76 0.1M
2023-07-27 78.07 79.57 78.07 79.18 0.1M
2023-07-26 78.41 78.83 77.76 78.01 0.1M
2023-07-25 78.07 78.99 77.53 78.75 0.1M
2023-07-24 76.29 78.45 75.84 78.02 0.1M
2023-07-22 76.17 76.17 76.17 76.17 0.0M
2023-07-21 75.24 76.63 75.21 76.45 0.1M
2023-07-20 75.13 75.95 74.38 75.43 0.1M
2023-07-19 75.54 76.59 74.84 75.11 0.1M
2023-07-18 73.93 75.65 73.64 75.42 0.1M
2023-07-17 74.65 75.76 73.60 73.89 0.1M
2023-07-14 76.71 76.78 74.79 75.05 0.1M
2023-07-13 75.32 76.84 75.00 76.47 0.1M
2023-07-12 74.44 75.61 74.26 75.25 0.1M
2023-07-11 72.86 74.54 72.74 74.44 0.1M
2023-07-10 73.44 73.74 72.39 72.70 0.1M
2023-07-07 71.60 73.49 71.01 73.44 0.1M
2023-07-06 71.67 72.15 70.12 71.56 0.1M
2023-07-05 70.13 72.07 69.93 71.72 0.1M
2023-07-04 70.04 71.31 69.93 71.05 0.0M
2023-07-03 70.69 71.77 69.72 69.80 0.0M
2023-06-30 69.93 71.10 69.70 70.72 0.1M
2023-06-29 69.41 70.72 69.15 70.04 0.1M
2023-06-28 68.28 69.91 67.42 69.77 0.1M
2023-06-27 69.68 70.25 67.80 67.99 0.1M
2023-06-26 69.87 70.21 68.89 69.55 0.0M
2023-06-23 69.61 69.75 67.55 69.32 0.1M
2023-06-22 72.23 72.43 69.08 69.59 0.1M
2023-06-21 70.72 72.47 70.64 72.34 0.0M
2023-06-20 71.65 72.31 69.81 71.18 0.1M
2023-06-19 71.42 72.21 70.79 71.29 0.0M
2023-06-18 71.65 71.67 71.36 71.43 0.0M
2023-06-16 70.85 72.01 70.23 71.92 0.1M
2023-06-15 68.90 71.18 68.18 70.85 0.1M
2023-06-14 69.50 70.63 68.31 68.49 0.1M
2023-06-13 67.49 69.95 67.38 69.59 0.1M
2023-06-12 70.34 70.37 66.98 67.30 0.2M
2023-06-09 71.00 71.85 70.20 70.27 0.1M
2023-06-08 72.35 73.16 69.14 71.31 0.2M
2023-06-07 71.47 73.06 70.96 72.44 0.1M
2023-06-06 71.86 72.19 70.11 71.63 0.1M
2023-06-05 74.68 74.99 71.62 72.03 0.1M
2023-06-02 70.08 72.04 69.96 71.64 0.1M
2023-06-01 67.67 70.95 67.58 70.03 0.1M
2023-05-31 69.59 69.65 67.14 68.14 0.1M
2023-05-30 73.00 73.39 69.05 69.48 0.1M
2023-05-29 73.09 73.39 71.91 72.72 0.0M
2023-05-28 73.04 73.30 72.99 73.07 0.0M
2023-05-26 71.76 72.90 71.40 72.57 0.0M
2023-05-25 73.89 74.07 70.83 71.75 0.1M
2023-05-24 73.39 74.32 72.82 74.01 0.1M
2023-05-23 71.76 73.41 71.34 72.58 0.1M
2023-05-22 71.76 72.42 70.57 71.97 0.1M
2023-05-19 71.95 73.47 71.13 71.59 0.1M
2023-05-18 72.68 72.86 71.46 71.86 0.1M
2023-05-17 70.45 73.15 69.94 72.77 0.1M
2023-05-16 71.11 71.55 70.27 70.66 0.1M
2023-05-15 69.82 71.47 69.22 70.91 0.1M
2023-05-12 71.26 71.54 69.75 69.83 0.1M
2023-05-11 72.60 73.27 70.50 70.71 0.1M
2023-05-10 73.25 73.57 71.62 72.35 0.1M
2023-05-09 72.48 73.45 71.07 73.39 0.1M
2023-05-08 71.12 73.24 70.71 72.81 0.1M
2023-05-05 68.44 71.46 68.28 71.03 0.1M
2023-05-04 67.94 69.53 64.41 68.32 0.1M
2023-05-03 71.14 71.38 67.73 68.37 0.1M
2023-05-02 75.15 75.56 71.04 71.27 0.1M
2023-05-01 76.12 76.12 74.07 75.15 0.0M
2023-04-28 74.32 76.35 73.46 76.24 0.1M
2023-04-27 73.94 74.71 73.56 74.23 0.1M
2023-04-26 76.58 77.25 73.63 73.87 0.1M
2023-04-25 78.17 78.52 75.97 76.46 0.1M
2023-04-24 77.31 78.62 76.20 78.23 0.1M
2023-04-21 76.45 77.66 76.05 77.32 0.1M
2023-04-20 78.74 78.77 76.72 77.11 0.1M
2023-04-19 80.64 80.93 78.29 78.96 0.1M
2023-04-18 80.73 81.22 79.68 80.61 0.1M
2023-04-17 82.06 82.23 80.19 80.56 0.1M
2023-04-14 81.94 82.59 81.28 82.06 0.1M
2023-04-13 82.60 82.83 81.64 81.68 0.1M
2023-04-12 81.00 82.91 80.87 82.65 0.1M
2023-04-11 79.57 81.20 79.10 81.14 0.1M
2023-04-10 80.22 80.84 79.35 79.46 0.1M
2023-04-06 80.17 80.70 79.43 80.35 0.1M
2023-04-05 80.69 80.93 79.50 80.36 0.1M
2023-04-04 80.03 81.48 79.36 80.43 0.1M
2023-04-03 79.32 81.52 78.79 80.16 0.2M
2023-03-31 74.38 75.76 73.80 75.73 0.1M
2023-03-30 73.00 74.63 72.70 74.41 0.1M
2023-03-29 73.67 74.40 72.86 73.06 0.1M
2023-03-28 72.88 73.97 72.28 73.29 0.1M
2023-03-27 69.46 73.14 69.24 72.88 0.1M
2023-03-24 69.67 70.50 67.04 69.40 0.1M
2023-03-23 70.05 71.73 69.30 70.11 0.1M
2023-03-22 69.52 71.37 69.00 70.97 0.1M
2023-03-21 67.99 69.85 67.10 69.77 0.2M
2023-03-20 67.07 68.06 64.58 67.99 0.2M
2023-03-17 68.63 69.94 65.59 67.12 0.2M
2023-03-16 68.41 69.62 66.00 68.63 0.1M
2023-03-15 71.94 72.77 65.89 67.82 0.2M
2023-03-14 74.81 75.06 71.04 71.57 0.1M
2023-03-13 76.63 77.57 72.53 74.95 0.1M
2023-03-10 75.80 77.21 74.96 76.80 0.1M
2023-03-09 76.71 78.18 75.59 75.88 0.1M
2023-03-08 77.48 77.88 76.29 76.85 0.1M
2023-03-07 80.51 80.97 77.21 77.71 0.1M
2023-03-06 80.00 80.66 78.41 80.51 0.1M
2023-03-03 77.97 79.97 76.04 79.77 0.1M
2023-03-02 77.81 78.67 77.35 78.29 0.1M
2023-03-01 76.88 77.96 76.29 77.80 0.1M
2023-02-28 75.87 77.85 75.64 77.14 0.1M
2023-02-27 76.70 76.94 75.14 75.79 0.1M
2023-02-24 76.00 76.75 74.40 76.48 0.1M
2023-02-23 74.39 76.25 74.20 75.68 0.1M
2023-02-22 76.33 76.75 74.17 74.31 0.1M
2023-02-21 76.83 77.90 76.09 76.53 0.1M
2023-02-20 76.87 77.90 76.50 77.50 0.0M
2023-02-19 76.90 76.97 76.69 76.83 0.0M
2023-02-17 78.47 78.65 75.51 76.70 0.1M
2023-02-16 78.94 79.90 78.35 78.90 0.1M
2023-02-15 79.20 79.53 77.65 79.02 0.1M
2023-02-14 79.69 79.98 77.89 79.40 0.1M
2023-02-13 80.24 80.87 78.83 80.45 0.1M
2023-02-10 77.98 80.58 77.81 80.04 0.1M
2023-02-09 78.75 79.17 76.95 78.39 0.1M
2023-02-08 77.91 78.94 77.48 78.84 0.1M
2023-02-07 75.20 78.00 75.00 77.56 0.1M
2023-02-06 73.87 75.15 72.92 74.74 0.1M
2023-02-03 76.48 78.49 73.74 74.00 0.1M
2023-02-02 77.25 77.73 75.55 76.44 0.1M
2023-02-01 79.60 80.18 76.60 76.94 0.1M
2023-01-31 78.44 79.71 77.07 79.38 0.1M
2023-01-30 80.50 80.89 78.16 78.37 0.1M
2023-01-27 81.58 82.78 79.52 80.14 0.1M
2023-01-26 80.70 82.49 80.38 81.44 0.1M
2023-01-25 80.71 81.66 79.95 80.63 0.1M
2023-01-24 82.11 82.66 80.20 80.65 0.1M
2023-01-23 82.16 83.04 81.45 82.13 0.1M
2023-01-20 81.05 82.14 80.16 81.89 0.1M
2023-01-19 79.64 81.70 78.70 80.85 0.1M
2023-01-18 81.40 82.83 79.46 80.03 0.1M
2023-01-17 80.67 81.69 79.00 80.65 0.1M
2023-01-16 80.25 80.37 79.03 79.19 0.0M
2023-01-15 80.65 80.65 80.24 80.24 0.0M
2023-01-13 78.82 80.56 78.45 80.30 0.1M
2023-01-12 78.16 79.55 77.55 78.88 0.1M
2023-01-11 75.24 78.21 74.79 77.90 0.1M
2023-01-10 75.40 76.36 74.42 75.60 0.1M
2023-01-09 74.08 77.13 74.08 75.17 0.1M
2023-01-06 74.30 75.92 73.75 74.26 0.1M
2023-01-05 73.75 75.33 72.97 74.14 0.1M
2023-01-04 77.45 77.72 73.25 73.33 0.1M
2023-01-03 80.89 81.64 76.98 77.27 0.1M
2023-01-02 80.78 80.91 80.46 80.64 0.0M
2023-01-01 80.78 80.78 80.78 80.78 0.0M