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
2023-12-30 1,057.45 1,064.83 1,048.31 1,052.13 0.0M
2023-12-29 1,087.06 1,089.93 1,052.93 1,053.48 0.0M
2023-12-28 1,102.19 1,105.74 1,082.94 1,085.95 0.0M
2023-12-27 1,076.24 1,111.72 1,071.61 1,103.67 0.0M
2023-12-23 1,088.57 1,092.66 1,073.02 1,075.07 0.0M
2023-12-22 1,082.82 1,091.14 1,063.45 1,079.82 0.0M
2023-12-21 1,082.52 1,099.16 1,079.39 1,086.48 0.0M
2023-12-20 1,066.27 1,086.73 1,058.23 1,082.36 0.0M
2023-12-19 1,050.58 1,086.02 1,036.54 1,065.03 0.0M
2023-12-16 1,052.57 1,056.11 1,031.18 1,046.17 0.0M
2023-12-15 1,019.31 1,056.23 1,017.67 1,047.24 0.0M
2023-12-14 1,002.81 1,017.79 990.41 1,015.21 0.0M
2023-12-13 1,040.80 1,047.07 997.35 1,001.57 0.0M
2023-12-12 1,038.74 1,044.05 1,024.72 1,038.60 0.0M
2023-12-09 1,024.67 1,041.55 1,023.85 1,034.75 0.0M
2023-12-08 1,018.40 1,028.60 1,005.33 1,010.64 0.0M
2023-12-07 1,054.04 1,055.81 1,010.76 1,013.35 0.0M
2023-12-06 1,063.68 1,075.65 1,049.12 1,050.21 0.0M
2023-12-05 1,067.20 1,081.34 1,055.50 1,062.30 0.0M
2023-12-02 1,090.93 1,104.80 1,069.99 1,071.35 0.0M
2023-12-01 1,121.77 1,144.20 1,085.33 1,095.80 0.0M
2023-11-30 1,103.25 1,123.64 1,094.68 1,122.83 0.0M
2023-11-29 1,086.78 1,110.83 1,081.75 1,104.31 0.0M
2023-11-28 1,083.49 1,099.79 1,073.43 1,083.76 0.0M
2023-11-25 1,102.30 1,111.40 1,085.86 1,091.16 0.0M
2023-11-23 1,115.82 1,119.90 1,065.03 1,109.71 0.0M
2023-11-22 1,114.03 1,118.92 1,105.47 1,118.10 0.0M
2023-11-21 1,097.71 1,122.28 1,094.32 1,116.17 0.0M
2023-11-18 1,052.85 1,092.21 1,052.04 1,090.58 0.0M
2023-11-17 1,089.20 1,098.56 1,041.57 1,051.75 0.0M
2023-11-16 1,115.63 1,118.88 1,094.60 1,097.45 0.0M
2023-11-15 1,113.83 1,129.43 1,104.88 1,111.53 0.0M
2023-11-14 1,086.40 1,113.31 1,083.56 1,110.69 0.0M
2023-11-11 1,082.31 1,104.28 1,080.63 1,095.98 0.0M
2023-11-10 1,075.64 1,096.59 1,070.86 1,078.25 0.0M
2023-11-09 1,101.13 1,102.80 1,067.92 1,072.07 0.0M
2023-11-08 1,144.13 1,144.27 1,098.35 1,099.16 0.0M
2023-11-07 1,148.68 1,164.02 1,146.12 1,147.06 0.0M
2023-11-04 1,167.68 1,181.41 1,138.61 1,142.65 0.0M
2023-11-03 1,150.15 1,171.41 1,139.52 1,168.85 0.0M
2023-11-02 1,146.88 1,173.52 1,138.41 1,138.81 0.0M
2023-11-01 1,165.28 1,175.10 1,140.66 1,143.89 0.0M
2023-10-31 1,190.51 1,191.05 1,154.48 1,161.61 0.0M
2023-10-28 1,179.63 1,202.08 1,167.66 1,199.39 0.0M
2023-10-27 1,193.97 1,199.48 1,163.19 1,170.31 0.0M
2023-10-26 1,171.48 1,199.17 1,156.03 1,197.96 0.0M
2023-10-25 1,200.47 1,202.35 1,161.50 1,171.44 0.0M
2023-10-24 1,211.84 1,224.87 1,190.22 1,191.83 0.0M
2023-10-21 1,232.11 1,239.63 1,215.59 1,220.83 0.0M
2023-10-20 1,205.74 1,230.45 1,188.56 1,222.26 0.0M
2023-10-19 1,216.04 1,228.92 1,199.92 1,211.47 0.0M
2023-10-18 1,184.58 1,195.58 1,175.45 1,189.01 0.0M
2023-10-17 1,198.89 1,206.14 1,183.19 1,184.94 0.0M
2023-10-14 1,143.08 1,200.37 1,142.27 1,198.76 0.0M
2023-10-13 1,132.58 1,158.07 1,129.09 1,137.81 0.0M
2023-10-12 1,158.16 1,164.20 1,128.25 1,136.03 0.0M
2023-10-11 1,158.79 1,164.02 1,146.59 1,156.51 0.0M
2023-10-10 1,159.83 1,161.17 1,138.65 1,159.96 0.0M
2023-10-07 1,111.74 1,119.25 1,102.63 1,114.29 0.0M
2023-10-06 1,132.21 1,137.84 1,103.94 1,107.56 0.0M
2023-10-05 1,193.14 1,195.28 1,127.76 1,128.16 0.0M
2023-10-04 1,181.57 1,203.28 1,179.83 1,194.97 0.0M
2023-10-03 1,214.34 1,225.45 1,188.90 1,193.05 0.0M
2023-09-30 1,226.12 1,235.62 1,207.10 1,209.92 0.0M
2023-09-29 1,244.81 1,246.14 1,217.50 1,220.71 0.0M
2023-09-28 1,225.88 1,242.48 1,220.93 1,236.99 0.0M
2023-09-27 1,210.85 1,220.62 1,192.51 1,216.60 0.0M
2023-09-26 1,212.41 1,220.97 1,202.24 1,210.67 0.0M
2023-09-23 1,221.23 1,230.45 1,208.12 1,211.60 0.0M
2023-09-22 1,210.61 1,232.54 1,203.39 1,218.24 0.0M
2023-09-21 1,224.61 1,233.16 1,210.84 1,218.32 0.0M
2023-09-20 1,232.04 1,245.41 1,226.96 1,228.44 0.0M
2023-09-19 1,234.00 1,240.28 1,224.25 1,231.19 0.0M
2023-09-16 1,236.79 1,241.20 1,217.15 1,229.98 0.0M
2023-09-15 1,212.97 1,232.14 1,211.37 1,230.06 0.0M
2023-09-14 1,210.65 1,218.48 1,203.67 1,207.15 0.0M
2023-09-13 1,191.40 1,213.13 1,190.79 1,208.88 0.0M
2023-09-12 1,186.98 1,201.45 1,185.30 1,191.15 0.0M
2023-09-09 1,175.28 1,195.37 1,172.91 1,190.64 0.0M
2023-09-08 1,190.07 1,190.86 1,175.23 1,180.88 0.0M
2023-09-07 1,183.46 1,196.20 1,171.91 1,189.63 0.0M
2023-09-06 1,165.44 1,196.40 1,156.25 1,182.10 0.0M
2023-09-02 1,141.00 1,164.35 1,140.21 1,161.86 0.0M
2023-09-01 1,118.40 1,139.52 1,116.17 1,139.12 0.0M
2023-08-31 1,118.62 1,123.48 1,109.71 1,118.10 0.0M
2023-08-30 1,097.08 1,114.26 1,092.36 1,113.61 0.0M
2023-08-29 1,099.15 1,110.29 1,095.74 1,099.80 0.0M
2023-08-26 1,091.84 1,103.12 1,078.08 1,100.36 0.0M
2023-08-25 1,078.97 1,090.63 1,069.93 1,086.70 0.0M
2023-08-24 1,097.68 1,099.64 1,070.30 1,085.49 0.0M
2023-08-23 1,099.61 1,104.85 1,094.24 1,096.47 0.0M
2023-08-22 1,114.38 1,118.96 1,099.71 1,101.54 0.0M
2023-08-19 1,098.17 1,107.99 1,085.61 1,104.59 0.0M
2023-08-18 1,087.93 1,105.08 1,084.14 1,095.39 0.0M
2023-08-17 1,103.22 1,110.15 1,085.81 1,086.72 0.0M
2023-08-16 1,120.59 1,124.77 1,095.72 1,103.05 0.0M
2023-08-15 1,125.00 1,125.65 1,110.87 1,118.98 0.0M
2023-08-12 1,124.37 1,133.52 1,116.00 1,126.72 0.0M
2023-08-11 1,133.88 1,142.51 1,119.76 1,122.63 0.0M
2023-08-10 1,119.07 1,137.50 1,116.84 1,136.59 0.0M
2023-08-09 1,109.62 1,122.04 1,084.65 1,120.08 0.0M
2023-08-08 1,122.78 1,122.78 1,106.58 1,110.37 0.0M
2023-08-05 1,107.52 1,125.68 1,105.56 1,120.85 0.0M
2023-08-04 1,085.81 1,110.23 1,071.31 1,106.45 0.0M
2023-08-03 1,116.60 1,116.86 1,076.11 1,081.73 0.0M
2023-08-02 1,107.29 1,109.51 1,096.06 1,103.25 0.0M
2023-08-01 1,093.56 1,110.13 1,089.77 1,109.35 0.0M
2023-07-29 1,082.89 1,096.34 1,075.85 1,095.42 0.0M
2023-07-28 1,081.30 1,091.08 1,072.82 1,087.30 0.0M
2023-07-27 1,076.83 1,082.05 1,067.18 1,071.87 0.0M
2023-07-26 1,071.85 1,082.68 1,063.89 1,079.94 0.0M
2023-07-25 1,044.83 1,075.73 1,042.74 1,070.65 0.0M
2023-07-22 1,039.93 1,052.32 1,036.54 1,050.23 0.0M
2023-07-21 1,033.65 1,041.08 1,022.57 1,033.52 0.0M
2023-07-20 1,033.24 1,047.84 1,027.64 1,031.28 0.0M
2023-07-19 1,020.32 1,036.61 1,015.10 1,032.70 0.0M
2023-07-18 1,023.29 1,041.92 1,014.70 1,017.82 0.0M
2023-07-15 1,051.36 1,052.06 1,029.10 1,031.83 0.0M
2023-07-14 1,036.49 1,052.13 1,031.71 1,049.49 0.0M
2023-07-13 1,027.50 1,037.96 1,022.06 1,033.82 0.0M
2023-07-12 1,005.60 1,025.45 1,001.88 1,024.32 0.0M
2023-07-11 1,010.12 1,016.18 999.16 1,002.25 0.0M
2023-07-08 986.08 1,012.25 980.66 1,011.87 0.0M
2023-07-07 989.42 993.80 967.76 986.58 0.0M
2023-07-06 976.90 991.85 970.84 988.11 0.0M
2023-07-04 971.84 986.92 961.02 962.05 0.0M
2023-07-01 960.47 976.70 957.51 971.42 0.0M
2023-06-30 953.77 967.68 948.10 959.69 0.0M
2023-06-29 935.47 958.39 925.82 956.08 0.0M
2023-06-28 961.99 966.75 932.25 933.66 0.0M
2023-06-27 955.03 965.45 947.95 957.21 0.0M
2023-06-24 952.69 954.62 930.56 952.43 0.0M
2023-06-23 991.27 993.33 949.72 956.67 0.0M
2023-06-22 979.17 993.70 971.45 992.42 0.0M
2023-06-21 974.53 990.98 958.72 976.20 0.0M
2023-06-17 971.26 985.40 966.12 984.50 0.0M
2023-06-16 938.99 976.01 937.06 972.54 0.0M
2023-06-15 951.19 968.67 938.34 940.40 0.0M
2023-06-14 928.19 958.12 925.23 953.63 0.0M
2023-06-13 949.37 952.07 921.24 922.79 0.0M
2023-06-10 968.73 981.82 959.22 959.87 0.0M
2023-06-09 982.71 995.67 944.58 973.85 0.0M
2023-06-08 976.27 994.63 967.54 986.54 0.0M
2023-06-07 975.23 982.42 957.01 976.77 0.0M
2023-06-06 985.10 1,000.62 979.45 981.51 0.0M
2023-06-03 953.88 978.76 953.49 974.66 0.0M
2023-06-02 933.86 962.97 923.60 951.94 0.0M
2023-06-01 941.54 945.13 916.28 929.74 0.0M
2023-05-31 989.21 991.00 938.45 943.07 0.0M
2023-05-27 967.23 987.22 966.33 983.76 0.0M
2023-05-26 997.45 1,000.65 959.53 972.72 0.0M
2023-05-25 990.00 1,001.15 982.57 998.46 0.0M
2023-05-24 972.44 988.70 963.86 979.48 0.0M
2023-05-23 956.16 973.45 949.89 967.94 0.0M
2023-05-20 966.76 986.86 957.42 962.67 0.0M
2023-05-19 975.97 980.19 963.17 967.52 0.0M
2023-05-18 948.70 983.13 943.20 979.29 0.0M
2023-05-17 964.31 964.31 948.05 952.15 0.0M
2023-05-16 936.28 961.99 933.09 955.72 0.0M
2023-05-13 950.46 962.22 939.20 940.74 0.0M
2023-05-12 974.30 982.86 948.48 951.98 0.0M
2023-05-11 978.52 985.36 962.66 971.33 0.0M
2023-05-10 972.17 984.58 954.65 983.86 0.0M
2023-05-09 955.36 982.87 955.36 977.94 0.0M
2023-05-06 923.68 960.87 921.65 955.79 0.0M
2023-05-05 925.58 935.35 907.94 920.13 0.0M
2023-05-04 955.39 958.44 910.10 917.84 0.0M
2023-05-03 1,005.87 1,012.21 952.85 955.64 0.0M
2023-05-02 1,011.31 1,012.70 991.40 1,006.11 0.0M
2023-04-29 994.52 1,020.89 983.11 1,018.61 0.0M
2023-04-28 988.55 995.52 981.20 991.72 0.0M
2023-04-27 1,023.77 1,031.25 983.21 985.24 0.0M
2023-04-26 1,047.58 1,047.58 1,021.60 1,021.60 0.0M
2023-04-25 1,024.50 1,049.20 1,017.66 1,046.04 0.0M
2023-04-22 1,020.01 1,035.97 1,016.21 1,031.92 0.0M
2023-04-21 1,042.66 1,043.29 1,019.74 1,023.54 0.0M
2023-04-20 1,069.23 1,070.24 1,040.36 1,048.46 0.0M
2023-04-19 1,073.26 1,077.18 1,058.57 1,069.33 0.0M
2023-04-18 1,087.65 1,089.68 1,064.50 1,069.18 0.0M
2023-04-15 1,089.10 1,093.78 1,077.84 1,086.69 0.0M
2023-04-14 1,096.41 1,099.07 1,083.76 1,084.14 0.0M
2023-04-13 1,078.17 1,099.42 1,074.75 1,097.52 0.0M
2023-04-12 1,063.47 1,078.02 1,054.62 1,077.39 0.0M
2023-04-11 1,071.04 1,074.45 1,058.90 1,059.79 0.0M
2023-04-07 1,062.50 1,074.89 1,058.20 1,070.34 0.0M
2023-04-06 1,075.25 1,076.01 1,057.81 1,069.56 0.0M
2023-04-05 1,073.46 1,081.42 1,055.39 1,068.54 0.0M
2023-04-04 1,059.80 1,073.82 1,050.71 1,068.39 0.0M
2023-04-01 991.58 1,007.49 981.73 1,007.11 0.0M
2023-03-31 974.91 993.85 973.39 990.94 0.0M
2023-03-30 988.79 995.11 974.53 977.94 0.0M
2023-03-29 978.31 991.44 972.51 984.63 0.0M
2023-03-28 939.06 983.61 938.31 980.71 0.0M
2023-03-25 942.48 956.61 913.33 940.46 0.0M
2023-03-24 952.20 970.62 942.61 951.44 0.0M
2023-03-23 939.21 964.56 936.05 962.04 0.0M
2023-03-22 922.81 945.64 915.87 945.01 0.0M
2023-03-21 919.67 927.61 884.36 926.85 0.0M
2023-03-18 944.52 950.94 900.52 916.40 0.0M
2023-03-17 924.35 943.38 899.26 933.80 0.0M
2023-03-16 976.53 981.95 896.37 920.82 0.0M
2023-03-15 1,001.48 1,002.99 961.03 966.95 0.0M
2023-03-14 1,027.07 1,036.67 976.47 1,006.51 0.0M
2023-03-11 1,012.73 1,033.39 1,006.06 1,030.15 0.0M
2023-03-10 1,030.09 1,045.72 1,015.28 1,016.16 0.0M
2023-03-09 1,040.48 1,041.23 1,022.51 1,029.60 0.0M
2023-03-08 1,076.62 1,078.49 1,035.28 1,037.27 0.0M
2023-03-07 1,060.55 1,075.11 1,050.46 1,073.12 0.0M
2023-03-04 1,051.16 1,069.71 1,025.77 1,068.34 0.0M
2023-03-03 1,050.52 1,059.11 1,043.56 1,054.75 0.0M
2023-03-02 1,043.29 1,049.51 1,028.36 1,049.14 0.0M
2023-03-01 1,022.25 1,044.90 1,021.38 1,038.30 0.0M
2023-02-28 1,029.70 1,035.67 1,012.79 1,020.63 0.0M
2023-02-25 1,025.19 1,032.90 1,004.30 1,029.92 0.0M
2023-02-24 1,004.92 1,025.06 1,001.06 1,018.97 0.0M
2023-02-23 1,029.40 1,030.76 998.57 1,000.18 0.0M
2023-02-22 1,031.50 1,042.31 1,022.55 1,028.89 0.0M
2023-02-18 1,048.97 1,049.35 1,013.07 1,027.11 0.0M
2023-02-17 1,063.00 1,066.22 1,046.85 1,053.43 0.0M
2023-02-16 1,055.28 1,062.11 1,038.64 1,056.40 0.0M
2023-02-15 1,063.71 1,068.43 1,041.11 1,059.36 0.0M
2023-02-14 1,059.60 1,074.50 1,052.65 1,070.77 0.0M
2023-02-11 1,040.70 1,072.47 1,036.48 1,067.38 0.0M
2023-02-10 1,051.36 1,055.58 1,026.91 1,043.30 0.0M
2023-02-09 1,036.71 1,051.60 1,032.61 1,051.10 0.0M
2023-02-08 1,011.27 1,037.07 1,008.04 1,034.47 0.0M
2023-02-07 991.42 1,004.31 978.39 1,001.34 0.0M
2023-02-04 1,017.32 1,041.50 986.32 988.55 0.0M
2023-02-03 1,032.81 1,033.68 1,006.28 1,017.19 0.0M
2023-02-02 1,055.99 1,064.67 1,019.54 1,023.88 0.0M
2023-02-01 1,042.22 1,059.20 1,027.59 1,055.85 0.0M
2023-01-31 1,068.10 1,068.85 1,040.85 1,042.95 0.0M
2023-01-28 1,082.44 1,094.21 1,056.92 1,066.08 0.0M
2023-01-27 1,069.79 1,087.63 1,060.62 1,078.58 0.0M
2023-01-26 1,071.26 1,076.22 1,057.51 1,065.81 0.0M
2023-01-25 1,089.21 1,094.28 1,062.70 1,066.91 0.0M
2023-01-24 1,078.30 1,099.34 1,076.19 1,089.44 0.0M
2023-01-21 1,072.07 1,084.69 1,060.68 1,083.33 0.0M
2023-01-20 1,045.57 1,074.78 1,040.12 1,066.73 0.0M
2023-01-19 1,071.54 1,087.51 1,049.89 1,054.34 0.0M
2023-01-18 1,045.55 1,072.89 1,042.96 1,062.75 0.0M
2023-01-14 1,033.97 1,055.98 1,032.38 1,055.53 0.0M
2023-01-13 1,023.20 1,045.29 1,019.32 1,038.73 0.0M
2023-01-12 984.07 1,025.32 981.65 1,022.55 0.0M
2023-01-11 980.91 1,000.76 975.96 991.22 0.0M
2023-01-10 985.15 1,006.43 981.68 985.77 0.0M
2023-01-07 983.55 996.29 966.11 972.04 0.0M
2023-01-06 972.91 988.99 960.92 973.41 0.0M
2023-01-05 1,015.96 1,017.81 961.91 962.78 0.0M
2023-01-04 1,058.23 1,075.78 1,011.63 1,015.34 0.0M