Bloomberg Brent Crude Subindex Total Return (BCOMCOT)

BCOMCOT
🏛️ États-Unis →
1,190.52
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
2025-09-26 1,183.93 1,201.61 1,175.43 1,190.52 0.0M
2025-09-25 1,170.62 1,183.63 1,165.42 1,179.64 0.0M
2025-09-24 1,165.82 1,177.60 1,161.83 1,176.91 0.0M
2025-09-23 1,147.84 1,160.32 1,147.14 1,152.86 0.0M
2025-09-22 1,127.26 1,138.70 1,127.26 1,136.45 0.0M
2025-09-19 1,153.92 1,153.92 1,134.00 1,136.77 0.0M
2025-09-18 1,170.82 1,172.03 1,159.73 1,161.99 0.0M
2025-09-17 1,157.70 1,174.68 1,148.87 1,171.39 0.0M
2025-09-16 1,151.51 1,160.52 1,147.53 1,155.15 0.0M
2025-09-13 1,129.40 1,164.39 1,126.56 1,145.77 0.0M
2025-09-12 1,157.55 1,157.69 1,133.94 1,137.42 0.0M
2025-09-11 1,146.42 1,161.21 1,143.32 1,156.81 0.0M
2025-09-10 1,136.08 1,154.21 1,136.08 1,138.38 0.0M
2025-09-09 1,135.84 1,148.86 1,127.10 1,131.56 0.0M
2025-09-07 1,143.51 1,122.27 1,122.27 1,122.27 0.0M
2025-09-06 1,143.51 1,148.48 1,115.24 1,122.27 0.0M
2025-09-05 1,152.29 1,153.83 1,136.70 1,147.66 0.0M
2025-09-04 1,183.33 1,184.19 1,154.90 1,157.98 0.0M
2025-09-03 1,173.10 1,190.73 1,166.08 1,184.22 0.0M
2025-08-30 1,155.45 1,162.81 1,152.02 1,155.28 0.0M
2025-08-29 1,148.81 1,164.73 1,143.68 1,163.70 0.0M
2025-08-28 1,140.64 1,155.35 1,136.19 1,154.33 0.0M
2025-08-27 1,162.07 1,163.78 1,139.99 1,141.53 0.0M
2025-08-26 1,149.10 1,171.86 1,149.10 1,167.41 0.0M
2025-08-23 1,144.77 1,153.67 1,144.26 1,149.90 0.0M
2025-08-22 1,138.14 1,150.28 1,133.18 1,148.06 0.0M
2025-08-21 1,118.52 1,137.84 1,117.15 1,134.08 0.0M
2025-08-20 1,124.54 1,125.57 1,114.28 1,116.68 0.0M
2025-08-19 1,114.84 1,132.45 1,108.00 1,128.69 0.0M
2025-08-16 1,131.54 1,132.40 1,114.45 1,116.16 0.0M
2025-08-15 1,117.40 1,132.78 1,111.93 1,130.73 0.0M
2025-08-14 1,121.37 1,123.76 1,103.09 1,113.34 0.0M
2025-08-13 1,129.78 1,135.42 1,118.68 1,121.24 0.0M
2025-08-12 1,121.46 1,134.78 1,114.97 1,128.63 0.0M
2025-08-09 1,125.33 1,136.43 1,109.96 1,125.84 0.0M
2025-08-08 1,140.40 1,145.01 1,123.66 1,125.37 0.0M
2025-08-07 1,149.48 1,167.92 1,128.14 1,131.56 0.0M
2025-08-06 1,160.28 1,162.67 1,141.84 1,143.38 0.0M
2025-08-05 1,170.55 1,178.91 1,148.37 1,160.99 0.0M
2025-08-02 1,209.04 1,212.45 1,168.77 1,173.38 0.0M
2025-08-01 1,219.30 1,223.40 1,197.81 1,208.04 0.0M
2025-07-31 1,211.14 1,227.18 1,197.32 1,221.72 0.0M
2025-07-30 1,170.74 1,215.43 1,169.38 1,210.31 0.0M
2025-07-29 1,147.42 1,174.36 1,145.37 1,171.63 0.0M
2025-07-26 1,161.16 1,165.08 1,141.72 1,143.26 0.0M
2025-07-25 1,150.62 1,162.39 1,145.00 1,155.40 0.0M
2025-07-24 1,149.29 1,151.34 1,139.07 1,148.10 0.0M
2025-07-23 1,148.14 1,152.74 1,139.96 1,146.26 0.0M
2025-07-22 1,157.20 1,161.12 1,145.45 1,155.84 0.0M
2025-07-19 1,155.26 1,173.65 1,153.38 1,154.58 0.0M
2025-07-18 1,143.88 1,156.65 1,136.90 1,155.63 0.0M
2025-07-17 1,149.19 1,149.19 1,130.46 1,139.49 0.0M
2025-07-16 1,147.69 1,154.17 1,141.73 1,143.10 0.0M
2025-07-15 1,164.82 1,181.65 1,148.72 1,150.11 0.0M
2025-07-12 1,143.15 1,166.48 1,135.57 1,163.76 0.0M
2025-07-11 1,159.52 1,164.64 1,135.25 1,136.69 0.0M
2025-07-10 1,158.09 1,169.40 1,151.87 1,160.69 0.0M
2025-07-09 1,145.89 1,168.88 1,143.08 1,160.28 0.0M
2025-07-08 1,118.82 1,156.34 1,117.99 1,150.72 0.0M
2025-07-04 1,132.66 1,142.74 1,129.68 1,137.29 0.0M
2025-07-03 1,110.38 1,143.76 1,106.58 1,142.28 0.0M
2025-07-02 1,098.02 1,115.37 1,096.53 1,109.09 0.0M
2025-07-01 1,094.75 1,110.12 1,094.75 1,102.85 0.0M
2025-06-28 1,108.08 1,111.71 1,092.88 1,103.45 0.0M
2025-06-27 1,102.50 1,119.01 1,093.91 1,101.51 0.0M
2025-06-26 1,107.32 1,114.26 1,093.45 1,097.08 0.0M
2025-06-25 1,132.29 1,145.50 1,089.03 1,092.66 0.0M
2025-06-24 1,268.66 1,271.96 1,160.22 1,164.35 0.0M
2025-06-21 1,241.31 1,251.21 1,224.48 1,245.77 0.0M
2025-06-19 1,232.77 1,249.60 1,206.87 1,239.86 0.0M
2025-06-18 1,196.49 1,241.86 1,179.50 1,235.76 0.0M
2025-06-17 1,214.33 1,215.98 1,148.53 1,187.61 0.0M
2025-06-14 1,207.96 1,241.10 1,172.84 1,200.54 0.0M
2025-06-13 1,130.16 1,135.77 1,114.67 1,128.51 0.0M
2025-06-12 1,087.83 1,139.26 1,084.53 1,136.29 0.0M
2025-06-11 1,096.76 1,107.15 1,084.07 1,090.17 0.0M
2025-06-10 1,083.78 1,093.50 1,077.68 1,092.35 0.0M
2025-06-07 1,064.45 1,086.19 1,059.01 1,083.06 0.0M
2025-06-06 1,058.56 1,074.37 1,054.77 1,066.79 0.0M
2025-06-05 1,069.30 1,075.07 1,049.70 1,057.94 0.0M
2025-06-04 1,059.79 1,074.77 1,051.55 1,069.67 0.0M
2025-06-03 1,044.35 1,068.22 1,043.03 1,051.92 0.0M
2025-06-01 1,029.16 1,021.59 1,021.59 1,021.59 0.0M
2025-05-31 1,029.16 1,043.98 1,012.04 1,021.59 0.0M
2025-05-30 1,061.30 1,067.06 1,029.21 1,032.50 0.0M
2025-05-29 1,041.92 1,060.85 1,036.82 1,049.00 0.0M
2025-05-28 1,044.10 1,051.50 1,027.98 1,037.35 0.0M
2025-05-24 1,037.84 1,051.00 1,025.34 1,047.38 0.0M
2025-05-23 1,047.75 1,052.85 1,030.48 1,043.31 0.0M
2025-05-22 1,072.29 1,074.92 1,048.28 1,050.75 0.0M
2025-05-21 1,057.69 1,063.12 1,048.32 1,056.71 0.0M
2025-05-20 1,053.95 1,063.98 1,042.28 1,056.25 0.0M
2025-05-17 1,047.32 1,058.83 1,040.09 1,056.69 0.0M
2025-05-16 1,053.28 1,053.94 1,031.75 1,046.38 0.0M
2025-05-15 1,074.35 1,078.13 1,065.80 1,070.40 0.0M
2025-05-14 1,049.20 1,082.10 1,048.48 1,079.15 0.0M
2025-05-13 1,037.00 1,074.83 1,037.00 1,053.89 0.0M
2025-05-10 1,019.95 1,039.46 1,019.07 1,035.29 0.0M
2025-05-09 997.11 1,021.29 991.91 1,018.85 0.0M
2025-05-08 1,014.04 1,024.91 987.13 991.18 0.0M
2025-05-07 990.74 1,017.98 987.50 1,007.76 0.0M
2025-05-06 960.31 985.11 956.58 976.52 0.0M
2025-05-03 1,013.93 1,016.36 983.62 993.35 0.0M
2025-05-02 991.12 1,009.92 961.31 1,006.84 0.0M
2025-05-01 1,022.93 1,025.68 984.53 989.39 0.0M
2025-04-30 1,047.75 1,050.02 1,022.32 1,025.24 0.0M
2025-04-29 1,063.99 1,073.05 1,040.99 1,049.57 0.0M
2025-04-26 1,063.77 1,071.87 1,047.09 1,065.55 0.0M
2025-04-25 1,057.98 1,070.28 1,052.15 1,063.00 0.0M
2025-04-24 1,081.81 1,095.09 1,043.45 1,055.26 0.0M
2025-04-23 1,065.50 1,085.89 1,061.61 1,076.18 0.0M
2025-04-22 1,066.83 1,071.36 1,049.51 1,056.96 0.0M
2025-04-18 1,057.26 1,086.86 1,056.29 1,083.95 0.0M
2025-04-17 1,033.03 1,054.87 1,019.28 1,050.82 0.0M
2025-04-16 1,039.86 1,046.82 1,027.25 1,033.23 0.0M
2025-04-15 1,033.76 1,052.68 1,026.48 1,038.61 0.0M
2025-04-12 1,009.47 1,039.22 1,005.92 1,034.85 0.0M
2025-04-11 1,039.74 1,045.40 994.81 1,014.85 0.0M
2025-04-10 976.92 1,057.24 937.64 1,048.67 0.0M
2025-04-09 1,041.28 1,046.29 997.81 1,007.50 0.0M
2025-04-08 1,026.62 1,078.47 1,003.35 1,031.30 0.0M
2025-04-05 1,115.41 1,117.02 1,025.60 1,049.18 0.0M
2025-04-04 1,167.92 1,171.96 1,111.08 1,121.25 0.0M
2025-04-03 1,191.20 1,200.08 1,180.22 1,197.34 0.0M
2025-04-02 1,195.90 1,202.04 1,188.48 1,190.90 0.0M
2025-04-01 1,160.58 1,198.18 1,156.54 1,194.31 0.0M
2025-03-29 1,171.95 1,174.37 1,156.30 1,162.43 0.0M
2025-03-28 1,170.68 1,173.59 1,161.00 1,172.94 0.0M
2025-03-27 1,164.09 1,175.71 1,160.38 1,168.93 0.0M
2025-03-26 1,157.83 1,166.86 1,151.21 1,158.79 0.0M
2025-03-25 1,142.21 1,161.56 1,141.40 1,158.34 0.0M
2025-03-22 1,148.90 1,149.38 1,137.29 1,146.32 0.0M
2025-03-21 1,131.03 1,146.35 1,123.61 1,144.25 0.0M
2025-03-20 1,119.13 1,133.64 1,114.61 1,126.54 0.0M
2025-03-19 1,133.02 1,147.37 1,120.93 1,123.67 0.0M
2025-03-18 1,133.05 1,136.59 1,123.70 1,130.31 0.0M
2025-03-15 1,115.25 1,123.47 1,111.39 1,120.73 0.0M
2025-03-14 1,125.36 1,131.98 1,107.88 1,110.77 0.0M
2025-03-13 1,111.23 1,129.14 1,103.54 1,127.19 0.0M
2025-03-12 1,097.25 1,117.98 1,096.58 1,104.79 0.0M
2025-03-11 1,112.83 1,125.54 1,099.17 1,100.45 0.0M
2025-03-08 1,106.89 1,133.57 1,102.77 1,117.37 0.0M
2025-03-07 1,108.51 1,102.95 1,091.52 1,102.95 0.0M
2025-03-06 1,121.40 1,129.81 1,084.89 1,100.28 0.0M
2025-03-05 1,128.41 1,132.06 1,107.46 1,127.77 0.0M
2025-03-04 1,164.30 1,164.77 1,130.18 1,136.85 0.0M
2025-03-01 1,163.10 1,163.57 1,147.71 1,155.32 0.0M
2025-02-28 1,147.26 1,168.67 1,143.92 1,167.24 0.0M
2025-02-27 1,152.67 1,155.05 1,141.25 1,143.32 0.0M
2025-02-26 1,183.31 1,185.84 1,145.56 1,150.00 0.0M
2025-02-25 1,173.97 1,180.79 1,169.22 1,178.57 0.0M
2025-02-22 1,205.10 1,206.05 1,172.13 1,174.03 0.0M
2025-02-21 1,196.56 1,215.74 1,194.82 1,205.59 0.0M
2025-02-20 1,196.58 1,210.52 1,195.31 1,199.43 0.0M
2025-02-19 1,187.72 1,199.13 1,182.65 1,195.49 0.0M
2025-02-15 1,184.79 1,195.24 1,176.87 1,179.56 0.0M
2025-02-14 1,174.99 1,184.81 1,168.49 1,182.59 0.0M
2025-02-13 1,210.16 1,212.06 1,184.83 1,185.78 0.0M
2025-02-12 1,196.56 1,215.88 1,195.77 1,213.35 0.0M
2025-02-11 1,182.49 1,196.90 1,180.43 1,194.36 0.0M
2025-02-08 1,174.48 1,180.97 1,170.20 1,175.43 0.0M
2025-02-07 1,176.08 1,184.31 1,165.95 1,168.64 0.0M
2025-02-06 1,190.02 1,194.77 1,171.99 1,172.46 0.0M
2025-02-05 1,182.92 1,201.75 1,163.62 1,195.58 0.0M
2025-02-04 1,188.16 1,207.61 1,175.98 1,188.79 0.0M
2025-02-01 1,194.07 1,195.65 1,177.15 1,184.90 0.0M
2025-01-31 1,182.07 1,196.30 1,173.53 1,187.92 0.0M
2025-01-30 1,192.84 1,196.95 1,179.09 1,182.72 0.0M
2025-01-29 1,194.28 1,205.35 1,187.33 1,195.23 0.0M
2025-01-28 1,203.47 1,218.00 1,182.29 1,192.25 0.0M
2025-01-25 1,214.89 1,220.89 1,206.83 1,213.47 0.0M
2025-01-24 1,219.01 1,232.76 1,210.48 1,215.22 0.0M
2025-01-23 1,225.82 1,232.77 1,219.66 1,222.34 0.0M
2025-01-22 1,234.20 1,235.46 1,214.78 1,225.52 0.0M
2025-01-18 1,246.88 1,251.14 1,233.46 1,238.35 0.0M
2025-01-17 1,256.52 1,259.52 1,231.26 1,242.78 0.0M
2025-01-16 1,228.91 1,257.95 1,227.49 1,254.63 0.0M
2025-01-15 1,235.96 1,241.86 1,226.45 1,230.02 0.0M
2025-01-14 1,244.67 1,252.43 1,233.83 1,240.55 0.0M
2025-01-11 1,190.01 1,242.54 1,189.86 1,228.41 0.0M
2025-01-10 1,173.27 1,192.12 1,172.31 1,187.43 0.0M
2025-01-09 1,193.68 1,202.64 1,174.23 1,176.08 0.0M
2025-01-08 1,176.56 1,193.08 1,172.08 1,189.68 0.0M
2025-01-07 1,181.20 1,196.33 1,172.56 1,177.96 0.0M
2025-01-04 1,174.15 1,184.18 1,165.82 1,180.79 0.0M
2025-01-03 1,157.97 1,181.11 1,153.18 1,171.70 0.0M
2025-01-01 1,147.20 1,155.23 1,139.18 1,151.52 0.0M