Bloomberg Brent Crude Subindex Total Return (BCOMCOT)

BCOMCOT
🏛️ États-Unis →
1,156.57
Dernière Mise à Jour: 2025-09-29
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
2021-12-31 766.39 770.34 755.13 765.82 0.0M
2021-12-30 758.01 770.53 752.24 762.73 0.0M
2021-12-29 754.74 765.23 751.75 757.53 0.0M
2021-12-28 733.46 757.24 725.95 753.20 0.0M
2021-12-24 728.83 738.84 720.07 737.98 0.0M
2021-12-23 714.09 727.19 708.80 724.88 0.0M
2021-12-22 694.06 714.38 686.55 712.17 0.0M
2021-12-21 690.98 692.04 667.78 689.15 0.0M
2021-12-18 719.00 719.00 699.84 707.92 0.0M
2021-12-17 718.13 726.51 711.58 721.40 0.0M
2021-12-16 701.57 712.74 697.72 710.43 0.0M
2021-12-15 710.71 721.98 698.77 708.98 0.0M
2021-12-14 730.55 733.24 713.02 715.24 0.0M
2021-12-11 715.43 726.50 710.13 721.30 0.0M
2021-12-10 735.17 735.36 711.19 714.75 0.0M
2021-12-09 721.01 732.18 713.60 727.85 0.0M
2021-12-08 704.16 730.16 701.08 723.13 0.0M
2021-12-07 684.13 706.08 678.55 699.92 0.0M
2021-12-04 672.57 694.24 664.48 669.30 0.0M
2021-12-03 666.79 676.81 633.48 667.47 0.0M
2021-12-02 677.77 697.03 658.90 660.25 0.0M
2021-12-01 708.77 709.06 647.53 663.23 0.0M
2021-11-30 717.92 726.49 693.94 701.36 0.0M
2021-11-27 760.48 761.15 683.25 685.66 0.0M
2021-11-25 776.75 781.37 770.49 774.34 0.0M
2021-11-24 751.61 778.77 743.72 776.65 0.0M
2021-11-23 740.64 756.62 738.81 754.41 0.0M
2021-11-20 772.99 775.78 737.84 744.97 0.0M
2021-11-19 752.38 767.30 746.89 765.96 0.0M
2021-11-18 771.25 773.27 752.19 755.75 0.0M
2021-11-17 778.86 781.75 767.49 774.91 0.0M
2021-11-16 766.72 772.40 759.31 771.63 0.0M
2021-11-13 775.58 776.16 763.93 772.21 0.0M
2021-11-12 778.07 782.74 767.26 778.95 0.0M
2021-11-11 797.73 800.65 770.92 775.75 0.0M
2021-11-10 783.61 795.65 780.67 794.89 0.0M
2021-11-09 786.30 788.05 778.43 783.07 0.0M
2021-11-06 761.54 780.32 753.38 776.66 0.0M
2021-11-05 763.14 792.99 753.38 756.01 0.0M
2021-11-04 782.19 790.17 765.11 769.61 0.0M
2021-11-03 798.62 799.93 786.32 795.24 0.0M
2021-11-02 786.13 798.99 780.03 795.14 0.0M
2021-10-30 788.10 790.92 775.15 785.85 0.0M
2021-10-29 770.08 785.57 766.32 785.28 0.0M
2021-10-28 797.67 801.43 784.25 787.25 0.0M
2021-10-27 798.89 804.81 793.82 803.96 0.0M
2021-10-26 800.39 804.99 796.36 799.45 0.0M
2021-10-23 789.31 795.70 780.58 794.48 0.0M
2021-10-22 800.86 801.42 775.98 787.81 0.0M
2021-10-21 787.43 799.64 778.80 799.26 0.0M
2021-10-20 784.80 794.85 779.64 791.84 0.0M
2021-10-19 797.10 800.76 782.08 785.27 0.0M
2021-10-16 784.71 792.03 783.95 789.87 0.0M
2021-10-15 776.44 786.77 774.94 782.26 0.0M
2021-10-14 775.69 779.16 766.31 774.94 0.0M
2021-10-13 775.13 783.58 769.78 776.54 0.0M
2021-10-12 774.75 786.77 773.34 778.32 0.0M
2021-10-09 768.37 775.97 762.92 766.77 0.0M
2021-10-08 750.06 765.64 736.08 762.83 0.0M
2021-10-07 767.99 776.16 750.72 754.57 0.0M
2021-10-06 759.35 772.49 755.60 768.08 0.0M
2021-10-05 733.54 761.79 732.13 755.41 0.0M
2021-10-02 726.69 738.14 720.96 737.10 0.0M
2021-10-01 723.59 736.92 711.57 727.72 0.0M
2021-09-30 720.49 731.47 713.36 725.93 0.0M
2021-09-29 732.22 742.64 721.52 727.81 0.0M
2021-09-28 728.65 733.63 722.18 731.00 0.0M
2021-09-25 708.47 718.23 706.59 716.73 0.0M
2021-09-24 701.43 710.07 694.39 709.60 0.0M
2021-09-23 688.29 700.12 685.66 699.46 0.0M
2021-09-22 683.31 690.07 673.46 682.94 0.0M
2021-09-21 687.82 688.76 674.96 678.25 0.0M
2021-09-18 696.92 697.39 687.07 692.32 0.0M
2021-09-17 692.79 698.99 686.50 696.73 0.0M
2021-09-16 682.56 701.14 680.59 695.23 0.0M
2021-09-15 681.07 684.85 674.58 678.90 0.0M
2021-09-14 677.29 681.84 673.82 678.35 0.0M
2021-09-11 658.21 674.13 658.21 672.52 0.0M
2021-09-10 670.12 674.65 653.83 658.90 0.0M
2021-09-09 662.20 672.25 659.62 669.21 0.0M
2021-09-08 667.55 671.05 655.47 660.82 0.0M
2021-09-04 672.15 679.07 667.36 669.30 0.0M
2021-09-03 654.09 677.04 653.72 673.17 0.0M
2021-09-02 662.66 667.08 649.38 659.89 0.0M
2021-09-01 662.29 666.99 657.86 660.26 0.0M
2021-08-31 662.10 666.99 654.64 665.79 0.0M
2021-08-28 650.49 661.27 650.21 660.90 0.0M
2021-08-27 653.71 655.46 643.20 646.89 0.0M
2021-08-26 646.70 657.58 643.39 657.03 0.0M
2021-08-25 634.63 650.02 630.57 649.01 0.0M
2021-08-24 602.00 631.12 601.72 630.20 0.0M
2021-08-21 609.00 612.04 595.82 596.83 0.0M
2021-08-20 615.54 618.49 600.61 608.54 0.0M
2021-08-19 631.12 640.98 623.28 624.67 0.0M
2021-08-18 639.23 641.26 630.84 632.41 0.0M
2021-08-17 640.24 645.22 625.13 637.29 0.0M
2021-08-14 649.27 654.07 642.36 647.06 0.0M
2021-08-13 655.17 658.58 647.80 653.60 0.0M
2021-08-12 647.15 656.18 633.60 654.98 0.0M
2021-08-11 631.85 652.22 631.39 647.24 0.0M
2021-08-10 634.52 637.10 620.05 632.40 0.0M
2021-08-07 651.20 663.00 644.56 648.16 0.0M
2021-08-06 645.39 654.06 638.48 652.58 0.0M
2021-08-05 659.40 665.03 642.54 644.01 0.0M
2021-08-04 666.68 671.20 649.17 661.52 0.0M
2021-08-03 676.91 682.72 660.32 665.48 0.0M
2021-07-31 681.43 689.72 678.94 687.51 0.0M
2021-07-30 674.33 685.76 674.33 685.39 0.0M
2021-07-29 673.87 677.28 670.55 673.87 0.0M
2021-07-28 673.59 676.26 666.31 670.00 0.0M
2021-07-27 668.43 673.87 657.18 671.75 0.0M
2021-07-24 666.67 669.99 662.99 669.71 0.0M
2021-07-23 652.02 668.42 649.34 667.41 0.0M
2021-07-22 625.29 655.24 621.69 654.23 0.0M
2021-07-21 625.29 630.91 612.47 628.60 0.0M
2021-07-20 656.35 663.26 618.37 622.06 0.0M
2021-07-17 664.27 670.08 655.42 666.57 0.0M
2021-07-16 667.22 672.75 661.87 664.27 0.0M
2021-07-15 690.05 692.45 666.92 674.87 0.0M
2021-07-14 680.53 691.35 676.78 690.60 0.0M
2021-07-13 681.06 681.83 670.27 678.72 0.0M
2021-07-10 666.62 683.77 665.91 681.83 0.0M
2021-07-09 658.74 670.29 650.89 668.85 0.0M
2021-07-08 670.92 685.63 655.49 662.62 0.0M
2021-07-07 699.16 702.32 669.29 672.54 0.0M
2021-07-03 684.45 688.42 679.04 687.34 0.0M
2021-07-02 675.16 692.30 673.35 684.36 0.0M
2021-07-01 674.61 679.67 667.21 673.35 0.0M
2021-06-30 667.21 676.51 662.07 670.28 0.0M
2021-06-29 679.39 680.75 667.21 669.02 0.0M
2021-06-26 676.59 680.38 669.37 680.20 0.0M
2021-06-25 672.44 677.04 666.31 675.06 0.0M
2021-06-24 671.90 678.67 671.36 672.26 0.0M
2021-06-23 670.09 671.54 663.42 668.47 0.0M
2021-06-22 661.34 668.38 651.23 668.20 0.0M
2021-06-19 648.07 658.27 644.46 656.29 0.0M
2021-06-18 656.74 664.59 643.02 652.32 0.0M
2021-06-17 667.29 669.01 660.80 664.05 0.0M
2021-06-16 655.38 662.06 651.50 661.43 0.0M
2021-06-15 653.49 658.36 650.87 652.31 0.0M
2021-06-12 646.72 653.76 643.83 650.69 0.0M
2021-06-11 641.93 653.03 635.80 649.51 0.0M
2021-06-10 650.24 653.30 643.92 647.44 0.0M
2021-06-09 636.34 649.15 634.62 647.98 0.0M
2021-06-08 641.57 645.45 637.96 641.66 0.0M
2021-06-05 636.07 647.08 634.89 645.09 0.0M
2021-06-04 644.37 645.99 633.99 639.68 0.0M
2021-06-03 633.00 641.30 631.28 640.22 0.0M
2021-06-02 628.94 639.77 627.58 630.29 0.0M
2021-05-29 624.33 625.69 615.49 616.66 0.0M
2021-05-28 614.68 621.27 609.90 620.91 0.0M
2021-05-27 614.86 618.11 608.90 616.48 0.0M
2021-05-26 615.58 617.02 608.36 614.32 0.0M
2021-05-25 601.14 615.22 598.80 613.69 0.0M
2021-05-22 583.46 599.79 579.58 595.73 0.0M
2021-05-21 597.26 601.14 581.83 584.45 0.0M
2021-05-20 608.09 610.44 585.53 596.90 0.0M
2021-05-19 620.99 626.41 602.68 614.59 0.0M
2021-05-18 614.04 620.99 609.17 619.82 0.0M
2021-05-15 597.62 613.41 595.82 613.23 0.0M
2021-05-14 617.83 617.83 595.41 600.60 0.0M
2021-05-13 614.36 625.59 610.85 620.84 0.0M
2021-05-12 608.02 615.61 601.42 613.96 0.0M
2021-05-11 617.83 618.26 603.61 611.61 0.0M
2021-05-08 610.12 614.42 603.23 611.11 0.0M
2021-05-07 618.09 620.86 608.51 609.40 0.0M
2021-05-06 623.28 625.96 611.82 617.19 0.0M
2021-05-05 606.18 617.73 602.96 616.47 0.0M
2021-05-04 597.68 606.90 591.68 604.66 0.0M
2021-05-01 606.54 607.52 593.29 597.50 0.0M
2021-04-30 600.45 612.36 598.75 609.04 0.0M
2021-04-29 586.94 602.60 586.58 597.68 0.0M
2021-04-28 584.88 590.25 583.27 589.53 0.0M
2021-04-27 585.59 585.68 572.26 582.01 0.0M
2021-04-24 581.74 587.20 577.27 585.50 0.0M
2021-04-23 573.69 583.53 572.62 579.51 0.0M
2021-04-22 585.32 589.35 575.84 578.88 0.0M
2021-04-21 598.03 603.31 581.21 589.98 0.0M
2021-04-20 590.87 597.14 590.07 594.81 0.0M
2021-04-17 594.45 598.75 590.87 593.29 0.0M
2021-04-16 590.42 595.44 586.66 594.72 0.0M
2021-04-15 569.66 594.63 569.57 592.03 0.0M
2021-04-14 563.04 570.46 562.77 566.35 0.0M
2021-04-13 561.60 571.00 554.89 562.59 0.0M
2021-04-10 562.05 562.50 555.87 559.63 0.0M
2021-04-09 558.83 563.30 554.80 561.24 0.0M
2021-04-08 559.45 565.36 548.62 562.14 0.0M
2021-04-07 560.44 571.98 555.87 558.74 0.0M
2021-04-06 573.50 573.95 545.31 553.37 0.0M
2021-04-02 560.17 578.96 556.05 576.90 0.0M
2021-04-01 570.91 574.85 555.96 557.66 0.0M
2021-03-31 576.19 579.05 563.93 569.30 0.0M
2021-03-30 571.09 579.77 559.81 576.10 0.0M
2021-03-27 554.08 575.29 552.29 572.34 0.0M
2021-03-26 562.67 565.89 541.73 549.52 0.0M
2021-03-25 541.01 572.43 539.58 571.17 0.0M
2021-03-24 567.77 569.21 539.67 542.00 0.0M
2021-03-23 569.65 576.72 563.12 573.68 0.0M
2021-03-20 565.18 575.02 551.84 571.89 0.0M
2021-03-19 596.68 600.97 555.96 560.34 0.0M
2021-03-18 601.33 605.90 591.40 599.45 0.0M
2021-03-17 599.63 603.30 592.56 601.24 0.0M
2021-03-16 614.67 615.11 596.32 604.82 0.0M
2021-03-13 608.67 611.89 605.54 607.86 0.0M
2021-03-12 600.83 610.71 597.03 610.28 0.0M
2021-03-11 589.02 600.72 584.49 596.21 0.0M
2021-03-10 602.20 608.48 591.44 593.27 0.0M
2021-03-09 624.56 624.56 595.46 599.14 0.0M
2021-03-06 591.42 610.55 590.02 608.62 0.0M
2021-03-05 564.92 594.14 556.32 585.63 0.0M
2021-03-04 552.55 567.64 549.65 562.20 0.0M
2021-03-03 549.48 562.73 549.04 550.18 0.0M
2021-03-02 574.92 576.59 554.92 558.87 0.0M
2021-02-27 577.03 577.82 563.87 565.27 0.0M
2021-02-26 582.73 586.24 576.15 580.10 0.0M
2021-02-25 562.11 582.20 561.14 580.71 0.0M
2021-02-24 576.15 576.24 558.07 565.79 0.0M
2021-02-23 550.70 565.44 547.63 564.74 0.0M
2021-02-20 541.84 553.68 541.57 545.26 0.0M
2021-02-19 565.97 566.14 548.33 554.12 0.0M
2021-02-18 549.56 561.58 548.77 558.07 0.0M
2021-02-17 552.72 553.51 545.35 550.70 0.0M
2021-02-13 528.67 546.40 525.78 542.97 0.0M
2021-02-12 532.62 536.13 530.51 532.71 0.0M
2021-02-11 530.51 537.53 530.51 535.87 0.0M
2021-02-10 533.76 534.99 524.37 532.71 0.0M
2021-02-09 522.53 529.37 522.00 528.85 0.0M
2021-02-06 517.35 522.09 515.86 518.40 0.0M
2021-02-05 514.71 515.50 507.17 513.92 0.0M
2021-02-04 504.27 514.10 503.22 510.41 0.0M
2021-02-03 497.95 506.46 494.88 501.90 0.0M
2021-02-02 482.07 493.13 482.07 492.25 0.0M
2021-01-30 482.86 489.53 479.96 480.93 0.0M
2021-01-29 483.56 491.19 480.84 481.72 0.0M
2021-01-28 487.07 490.75 480.40 485.57 0.0M
2021-01-27 483.99 490.22 482.59 486.28 0.0M
2021-01-26 481.62 488.12 480.13 486.98 0.0M
2021-01-23 482.67 486.01 475.92 483.20 0.0M
2021-01-22 487.59 490.83 484.78 489.52 0.0M
2021-01-21 492.24 494.17 487.94 489.60 0.0M
2021-01-20 481.97 490.22 481.09 488.90 0.0M
2021-01-16 492.58 493.63 479.42 483.37 0.0M
2021-01-15 489.23 494.85 484.23 493.98 0.0M
2021-01-14 499.57 501.47 487.98 490.82 0.0M
2021-01-13 485.74 495.56 485.17 494.37 0.0M
2021-01-12 485.86 487.94 480.46 486.44 0.0M
2021-01-09 477.54 489.51 475.36 488.98 0.0M
2021-01-08 477.45 479.37 471.34 474.92 0.0M
2021-01-07 470.55 477.80 466.36 474.22 0.0M
2021-01-06 446.36 470.29 442.87 468.11 0.0M
2021-01-05 458.94 465.57 443.56 446.18 0.0M
2021-01-01 448.63 452.56 444.61 452.38 0.0M