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
2022-12-31 1,032.62 1,063.03 1,024.84 1,061.91 0.0M
2022-12-30 1,032.00 1,036.08 1,011.98 1,031.51 0.0M
2022-12-29 1,048.44 1,049.67 1,019.89 1,037.93 0.0M
2022-12-28 1,053.74 1,063.74 1,040.28 1,046.33 0.0M
2022-12-24 1,014.96 1,045.95 1,011.38 1,043.61 0.0M
2022-12-23 1,024.59 1,039.90 1,004.71 1,008.54 0.0M
2022-12-22 997.80 1,023.48 988.66 1,019.65 0.0M
2022-12-21 999.29 1,001.01 975.58 994.22 0.0M
2022-12-20 993.86 1,001.76 976.09 989.29 0.0M
2022-12-17 1,008.81 1,008.81 972.04 980.92 0.0M
2022-12-16 1,012.14 1,026.08 998.81 1,003.38 0.0M
2022-12-15 994.01 1,026.33 992.40 1,020.90 0.0M
2022-12-14 977.98 1,003.14 969.59 997.47 0.0M
2022-12-13 947.65 972.80 933.47 966.27 0.0M
2022-12-10 952.00 958.65 932.89 944.48 0.0M
2022-12-09 964.09 979.50 939.56 944.24 0.0M
2022-12-08 982.09 995.65 953.87 956.45 0.0M
2022-12-07 1,028.44 1,030.53 974.33 981.97 0.0M
2022-12-06 1,068.23 1,086.70 1,017.47 1,018.70 0.0M
2022-12-03 1,070.56 1,080.16 1,049.24 1,053.93 0.0M
2022-12-02 1,070.92 1,098.02 1,064.76 1,069.32 0.0M
2022-12-01 1,048.50 1,074.98 1,040.37 1,071.41 0.0M
2022-11-30 1,035.94 1,064.14 1,029.41 1,037.42 0.0M
2022-11-29 1,004.67 1,040.25 995.44 1,031.75 0.0M
2022-11-26 1,048.37 1,066.71 1,027.94 1,028.31 0.0M
2022-11-24 1,073.35 1,084.91 1,030.65 1,045.17 0.0M
2022-11-23 1,069.53 1,089.22 1,064.73 1,073.10 0.0M
2022-11-22 1,055.01 1,069.65 1,010.98 1,066.33 0.0M
2022-11-19 1,090.06 1,094.12 1,044.68 1,064.61 0.0M
2022-11-18 1,103.34 1,112.68 1,076.78 1,082.07 0.0M
2022-11-17 1,123.99 1,136.53 1,101.98 1,113.66 0.0M
2022-11-16 1,117.10 1,148.69 1,100.87 1,127.79 0.0M
2022-11-15 1,150.39 1,152.48 1,108.24 1,113.77 0.0M
2022-11-12 1,118.55 1,152.46 1,117.04 1,142.62 0.0M
2022-11-11 1,101.90 1,122.18 1,092.81 1,114.66 0.0M
2022-11-10 1,136.07 1,138.12 1,102.22 1,103.76 0.0M
2022-11-09 1,165.59 1,168.32 1,133.90 1,136.40 0.0M
2022-11-08 1,161.17 1,185.46 1,157.01 1,166.17 0.0M
2022-11-05 1,132.09 1,175.42 1,131.85 1,173.51 0.0M
2022-11-04 1,139.69 1,142.19 1,121.36 1,126.96 0.0M
2022-11-03 1,137.07 1,147.90 1,119.09 1,144.56 0.0M
2022-11-02 1,108.97 1,137.06 1,108.97 1,126.46 0.0M
2022-11-01 1,109.20 1,115.27 1,088.74 1,104.44 0.0M
2022-10-29 1,124.77 1,128.81 1,106.69 1,115.49 0.0M
2022-10-28 1,120.12 1,133.44 1,108.82 1,130.47 0.0M
2022-10-27 1,082.42 1,120.47 1,075.16 1,115.48 0.0M
2022-10-26 1,086.82 1,099.66 1,067.55 1,090.98 0.0M
2022-10-25 1,091.57 1,096.56 1,058.88 1,084.55 0.0M
2022-10-22 1,076.24 1,090.03 1,060.08 1,085.75 0.0M
2022-10-21 1,073.51 1,101.21 1,070.07 1,075.06 0.0M
2022-10-20 1,061.40 1,080.53 1,045.71 1,076.25 0.0M
2022-10-19 1,073.64 1,083.62 1,040.61 1,052.85 0.0M
2022-10-18 1,077.57 1,090.04 1,063.43 1,071.51 0.0M
2022-10-15 1,105.64 1,109.91 1,066.92 1,070.84 0.0M
2022-10-14 1,081.54 1,106.95 1,063.96 1,103.63 0.0M
2022-10-13 1,090.10 1,107.80 1,068.25 1,078.58 0.0M
2022-10-12 1,122.41 1,122.77 1,090.71 1,098.31 0.0M
2022-10-11 1,132.87 1,148.30 1,114.35 1,120.41 0.0M
2022-10-08 1,098.37 1,146.08 1,094.93 1,138.25 0.0M
2022-10-07 1,090.31 1,102.66 1,079.40 1,099.93 0.0M
2022-10-06 1,064.22 1,092.47 1,058.88 1,087.25 0.0M
2022-10-05 1,034.22 1,072.08 1,033.15 1,065.90 0.0M
2022-10-04 1,020.84 1,043.38 1,013.96 1,031.63 0.0M
2022-10-01 1,017.72 1,029.70 989.13 990.79 0.0M
2022-09-30 1,024.62 1,030.44 1,002.33 1,013.95 0.0M
2022-09-29 973.06 1,024.77 963.45 1,023.34 0.0M
2022-09-28 969.53 997.04 967.52 985.66 0.0M
2022-09-27 991.97 1,006.67 962.57 964.58 0.0M
2022-09-24 1,046.34 1,046.34 986.72 991.22 0.0M
2022-09-23 1,041.86 1,069.01 1,033.57 1,044.35 0.0M
2022-09-22 1,040.58 1,073.41 1,029.92 1,034.89 0.0M
2022-09-21 1,054.23 1,064.90 1,032.07 1,041.20 0.0M
2022-09-20 1,058.64 1,058.64 1,016.46 1,055.80 0.0M
2022-09-17 1,049.72 1,061.69 1,037.40 1,048.66 0.0M
2022-09-16 1,085.52 1,090.03 1,039.68 1,043.95 0.0M
2022-09-15 1,077.02 1,102.76 1,063.12 1,086.14 0.0M
2022-09-14 1,075.61 1,101.87 1,053.18 1,076.22 0.0M
2022-09-13 1,055.68 1,097.73 1,055.16 1,085.65 0.0M
2022-09-10 1,031.46 1,074.40 1,030.19 1,071.39 0.0M
2022-09-09 1,022.36 1,037.14 1,007.93 1,029.64 0.0M
2022-09-08 1,059.92 1,083.02 1,014.19 1,016.27 0.0M
2022-09-07 1,097.47 1,107.74 1,065.96 1,071.96 0.0M
2022-09-03 1,078.89 1,099.66 1,071.84 1,073.81 0.0M
2022-09-02 1,099.69 1,104.08 1,060.22 1,066.10 0.0M
2022-09-01 1,136.76 1,142.53 1,090.60 1,103.87 0.0M
2022-08-31 1,181.33 1,194.03 1,115.21 1,129.17 0.0M
2022-08-30 1,153.32 1,190.24 1,143.16 1,187.82 0.0M
2022-08-27 1,146.36 1,154.90 1,119.02 1,142.33 0.0M
2022-08-26 1,167.16 1,170.73 1,133.82 1,135.89 0.0M
2022-08-25 1,140.08 1,160.84 1,133.73 1,157.49 0.0M
2022-08-24 1,113.58 1,146.45 1,107.46 1,143.91 0.0M
2022-08-23 1,096.65 1,114.76 1,061.48 1,105.07 0.0M
2022-08-20 1,101.72 1,119.82 1,079.58 1,108.06 0.0M
2022-08-19 1,074.43 1,112.94 1,067.16 1,104.17 0.0M
2022-08-18 1,060.40 1,081.15 1,048.87 1,072.50 0.0M
2022-08-17 1,073.92 1,096.98 1,050.29 1,057.67 0.0M
2022-08-16 1,112.46 1,112.46 1,059.10 1,086.87 0.0M
2022-08-13 1,126.39 1,140.80 1,104.61 1,116.83 0.0M
2022-08-12 1,106.38 1,139.68 1,102.69 1,132.88 0.0M
2022-08-11 1,093.51 1,114.02 1,066.08 1,108.95 0.0M
2022-08-10 1,089.28 1,115.90 1,077.30 1,092.97 0.0M
2022-08-09 1,075.72 1,096.80 1,054.64 1,096.00 0.0M
2022-08-06 1,069.39 1,089.90 1,049.47 1,073.43 0.0M
2022-08-05 1,103.99 1,107.33 1,057.46 1,065.52 0.0M
2022-08-04 1,138.70 1,158.97 1,093.66 1,096.54 0.0M
2022-08-03 1,118.58 1,156.24 1,111.78 1,136.08 0.0M
2022-08-02 1,157.19 1,169.86 1,114.13 1,128.06 0.0M
2022-07-30 1,152.91 1,195.74 1,143.13 1,168.00 0.0M
2022-07-29 1,162.97 1,172.75 1,136.14 1,145.47 0.0M
2022-07-28 1,114.30 1,149.07 1,112.81 1,144.81 0.0M
2022-07-27 1,136.33 1,150.02 1,114.34 1,118.25 0.0M
2022-07-26 1,095.50 1,127.61 1,086.53 1,125.77 0.0M
2022-07-23 1,128.65 1,131.99 1,095.62 1,104.02 0.0M
2022-07-22 1,136.51 1,143.53 1,092.44 1,115.91 0.0M
2022-07-21 1,142.30 1,151.05 1,126.08 1,145.06 0.0M
2022-07-20 1,133.94 1,152.46 1,109.78 1,148.78 0.0M
2022-07-19 1,085.89 1,141.91 1,081.75 1,138.46 0.0M
2022-07-16 1,074.77 1,101.69 1,056.83 1,087.54 0.0M
2022-07-15 1,078.18 1,087.33 1,023.16 1,067.69 0.0M
2022-07-14 1,073.44 1,095.31 1,063.97 1,079.14 0.0M
2022-07-13 1,152.43 1,152.61 1,071.51 1,076.29 0.0M
2022-07-12 1,151.41 1,160.80 1,122.14 1,158.68 0.0M
2022-07-09 1,125.05 1,161.70 1,122.13 1,157.16 0.0M
2022-07-08 1,073.75 1,149.75 1,073.53 1,131.48 0.0M
2022-07-07 1,121.69 1,141.48 1,066.12 1,088.61 0.0M
2022-07-06 1,239.34 1,240.10 1,093.53 1,111.04 0.0M
2022-07-02 1,186.03 1,215.32 1,167.66 1,206.57 0.0M
2022-07-01 1,217.53 1,223.91 1,169.77 1,178.41 0.0M
2022-06-30 1,222.99 1,255.52 1,211.96 1,215.31 0.0M
2022-06-29 1,211.15 1,232.98 1,208.77 1,229.84 0.0M
2022-06-28 1,179.75 1,208.49 1,167.44 1,199.31 0.0M
2022-06-25 1,147.93 1,189.75 1,141.77 1,178.83 0.0M
2022-06-24 1,140.86 1,179.97 1,134.91 1,150.25 0.0M
2022-06-23 1,177.53 1,184.45 1,127.95 1,173.86 0.0M
2022-06-22 1,220.37 1,224.79 1,201.57 1,207.51 0.0M
2022-06-18 1,257.84 1,275.88 1,178.89 1,192.39 0.0M
2022-06-17 1,258.76 1,267.61 1,219.98 1,263.73 0.0M
2022-06-16 1,273.17 1,277.92 1,239.80 1,247.14 0.0M
2022-06-15 1,283.81 1,313.50 1,267.61 1,272.03 0.0M
2022-06-14 1,259.34 1,299.40 1,252.54 1,285.91 0.0M
2022-06-11 1,287.93 1,308.67 1,263.53 1,285.23 0.0M
2022-06-10 1,310.67 1,311.86 1,294.04 1,299.01 0.0M
2022-06-09 1,275.11 1,314.30 1,275.00 1,305.34 0.0M
2022-06-08 1,271.61 1,282.30 1,255.74 1,275.60 0.0M
2022-06-07 1,271.24 1,278.26 1,255.26 1,262.93 0.0M
2022-06-04 1,239.27 1,269.07 1,226.21 1,263.46 0.0M
2022-06-03 1,201.56 1,247.87 1,189.25 1,241.83 0.0M
2022-06-02 1,224.08 1,246.21 1,213.61 1,225.92 0.0M
2022-06-01 1,242.83 1,267.11 1,211.96 1,215.30 0.0M
2022-05-28 1,207.82 1,218.50 1,192.17 1,216.45 0.0M
2022-05-27 1,170.98 1,210.05 1,170.76 1,204.01 0.0M
2022-05-26 1,179.47 1,182.92 1,162.85 1,172.99 0.0M
2022-05-25 1,157.85 1,178.90 1,149.00 1,166.81 0.0M
2022-05-24 1,165.69 1,174.22 1,152.21 1,166.67 0.0M
2022-05-21 1,152.86 1,165.92 1,141.85 1,158.15 0.0M
2022-05-20 1,140.31 1,158.87 1,099.63 1,158.01 0.0M
2022-05-19 1,164.55 1,179.88 1,120.85 1,127.97 0.0M
2022-05-18 1,185.24 1,195.49 1,158.05 1,160.31 0.0M
2022-05-17 1,150.57 1,188.65 1,138.16 1,183.48 0.0M
2022-05-14 1,137.75 1,162.78 1,128.26 1,162.13 0.0M
2022-05-13 1,121.23 1,136.87 1,098.42 1,124.56 0.0M
2022-05-12 1,090.92 1,134.24 1,088.04 1,126.63 0.0M
2022-05-11 1,090.64 1,119.84 1,068.09 1,075.07 0.0M
2022-05-10 1,175.14 1,185.98 1,103.80 1,110.84 0.0M
2022-05-07 1,165.23 1,189.44 1,162.20 1,177.81 0.0M
2022-05-06 1,155.35 1,194.02 1,145.61 1,162.17 0.0M
2022-05-05 1,108.69 1,160.88 1,108.27 1,154.17 0.0M
2022-05-04 1,129.52 1,131.51 1,097.14 1,099.97 0.0M
2022-05-03 1,110.73 1,134.10 1,081.19 1,127.29 0.0M
2022-04-30 1,118.82 1,152.46 1,117.88 1,122.60 0.0M
2022-04-29 1,092.08 1,127.07 1,078.35 1,123.83 0.0M
2022-04-28 1,107.03 1,109.44 1,079.37 1,099.60 0.0M
2022-04-27 1,074.84 1,107.84 1,057.77 1,096.01 0.0M
2022-04-26 1,081.31 1,085.29 1,039.83 1,070.31 0.0M
2022-04-23 1,122.40 1,127.43 1,105.12 1,112.03 0.0M
2022-04-22 1,124.99 1,145.32 1,115.46 1,130.97 0.0M
2022-04-21 1,119.62 1,135.65 1,093.33 1,113.86 0.0M
2022-04-20 1,174.07 1,181.61 1,112.79 1,116.98 0.0M
2022-04-19 1,174.67 1,189.96 1,148.80 1,172.57 0.0M
2022-04-15 1,122.30 1,166.61 1,109.84 1,160.53 0.0M
2022-04-14 1,095.88 1,134.11 1,085.20 1,132.02 0.0M
2022-04-13 1,043.60 1,098.58 1,040.98 1,091.57 0.0M
2022-04-12 1,046.30 1,058.24 1,018.44 1,029.23 0.0M
2022-04-09 1,049.90 1,074.09 1,037.23 1,070.01 0.0M
2022-04-08 1,066.12 1,074.70 1,026.32 1,047.79 0.0M
2022-04-07 1,097.83 1,121.39 1,047.46 1,049.86 0.0M
2022-04-06 1,124.30 1,130.06 1,096.13 1,101.68 0.0M
2022-04-05 1,070.14 1,118.83 1,066.69 1,110.04 0.0M
2022-04-02 1,078.05 1,088.83 1,053.02 1,076.68 0.0M
2022-04-01 1,102.95 1,115.41 1,071.74 1,075.72 0.0M
2022-03-31 1,103.03 1,143.66 1,100.00 1,137.59 0.0M
2022-03-30 1,101.55 1,135.27 1,043.12 1,096.73 0.0M
2022-03-29 1,158.91 1,164.25 1,103.84 1,111.58 0.0M
2022-03-26 1,170.69 1,191.22 1,135.62 1,189.23 0.0M
2022-03-25 1,207.11 1,212.04 1,149.53 1,167.54 0.0M
2022-03-24 1,141.98 1,195.69 1,135.69 1,192.13 0.0M
2022-03-23 1,167.51 1,171.90 1,113.80 1,136.31 0.0M
2022-03-22 1,101.32 1,140.37 1,099.75 1,137.44 0.0M
2022-03-19 1,079.61 1,086.73 1,051.97 1,073.54 0.0M
2022-03-18 990.61 1,062.95 987.78 1,056.88 0.0M
2022-03-17 1,003.26 1,036.35 973.74 980.55 0.0M
2022-03-16 998.96 1,021.26 970.17 1,001.26 0.0M
2022-03-15 1,073.90 1,090.86 1,030.88 1,052.97 0.0M
2022-03-12 1,068.97 1,117.30 1,062.97 1,111.35 0.0M
2022-03-11 1,095.72 1,154.07 1,068.97 1,072.99 0.0M
2022-03-10 1,279.62 1,287.26 1,037.18 1,087.40 0.0M
2022-03-09 1,235.20 1,301.24 1,212.97 1,252.74 0.0M
2022-03-08 1,269.02 1,279.99 1,168.85 1,206.45 0.0M
2022-03-05 1,098.22 1,157.95 1,073.45 1,156.48 0.0M
2022-03-04 1,138.06 1,173.02 1,072.95 1,081.56 0.0M
2022-03-03 1,084.29 1,115.33 1,049.93 1,105.74 0.0M
2022-03-02 966.40 1,052.76 965.91 1,027.79 0.0M
2022-03-01 962.67 980.29 950.23 959.24 0.0M
2022-02-26 959.70 962.83 908.59 921.52 0.0M
2022-02-25 939.82 1,000.71 922.39 934.23 0.0M
2022-02-24 920.91 936.97 908.77 920.81 0.0M
2022-02-23 923.35 944.20 910.23 918.84 0.0M
2022-02-19 882.77 899.12 865.64 894.72 0.0M
2022-02-18 886.58 901.46 880.90 889.03 0.0M
2022-02-17 888.43 914.96 887.94 905.46 0.0M
2022-02-16 919.75 919.75 882.06 891.85 0.0M
2022-02-15 919.73 927.08 897.61 924.24 0.0M
2022-02-12 881.63 916.87 872.72 906.69 0.0M
2022-02-11 881.82 896.60 876.93 881.33 0.0M
2022-02-10 875.94 887.78 867.91 882.79 0.0M
2022-02-09 891.60 895.12 867.42 874.95 0.0M
2022-02-08 897.56 902.16 887.57 893.06 0.0M
2022-02-05 882.37 900.87 879.63 897.15 0.0M
2022-02-04 858.58 878.35 849.28 877.96 0.0M
2022-02-03 860.92 871.79 851.62 862.58 0.0M
2022-02-02 861.89 865.81 845.25 859.15 0.0M
2022-02-01 863.55 864.24 849.65 859.93 0.0M
2022-01-29 855.90 869.51 850.13 853.26 0.0M
2022-01-28 852.57 867.45 848.65 851.79 0.0M
2022-01-27 840.04 863.04 839.16 857.95 0.0M
2022-01-26 834.36 845.51 826.03 844.05 0.0M
2022-01-25 850.50 851.28 816.05 827.69 0.0M
2022-01-22 830.81 846.77 830.42 843.64 0.0M
2022-01-21 846.67 858.80 840.31 849.02 0.0M
2022-01-20 852.05 855.08 841.67 848.52 0.0M
2022-01-19 840.49 847.05 834.03 841.18 0.0M
2022-01-15 812.68 829.72 811.12 827.76 0.0M
2022-01-14 814.37 818.38 808.76 812.68 0.0M
2022-01-13 807.28 819.51 804.17 814.78 0.0M
2022-01-12 783.81 808.19 781.68 806.20 0.0M
2022-01-11 789.62 792.39 775.61 779.05 0.0M
2022-01-08 796.07 799.15 784.90 787.21 0.0M
2022-01-07 769.97 797.41 766.79 789.52 0.0M
2022-01-06 767.75 784.51 766.40 778.06 0.0M
2022-01-05 760.05 775.65 757.06 770.35 0.0M
2022-01-04 751.19 763.03 742.04 760.53 0.0M
2022-01-01 759.65 767.26 746.94 748.97 0.0M