MicroSectorsTM Oil

OILU
🏛️ États-Unis →
26.34
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
09:30 25.78 25.78 25.78 25.78 8.4K
09:31 25.89 25.89 25.89 25.89 0.1K
09:32 25.88 25.88 25.88 25.88 3.2K
09:34 25.90 26.00 25.90 26.00 10.5K
09:35 26.11 26.11 26.11 26.11 0.4K
09:36 26.21 26.26 26.21 26.26 2.4K
09:38 26.08 26.08 26.08 26.08 1.7K
09:39 26.12 26.12 26.12 26.12 0.2K
09:40 26.08 26.17 26.08 26.17 0.9K
09:41 26.26 26.30 26.26 26.30 4.2K
09:43 26.44 26.44 26.40 26.40 2.0K
09:44 26.40 26.43 26.40 26.43 3.0K
09:45 26.41 26.41 26.41 26.41 0.9K
09:46 26.47 26.49 26.47 26.49 4.4K
09:50 26.56 26.56 26.56 26.56 1.1K
09:51 26.58 26.59 26.55 26.55 1.6K
09:53 26.50 26.57 26.50 26.57 1.5K
09:54 26.62 26.62 26.58 26.58 1.2K
09:55 26.58 26.58 26.58 26.58 0.2K
09:56 26.58 26.58 26.57 26.57 1.6K
09:57 26.61 26.61 26.61 26.61 0.3K
09:58 26.62 26.62 26.62 26.62 2.1K
09:59 26.69 26.69 26.69 26.69 2.3K
10:00 26.77 26.77 26.75 26.75 0.8K
10:01 26.75 26.75 26.69 26.68 2.7K
10:03 26.61 26.66 26.61 26.66 1.2K
10:05 26.73 26.74 26.73 26.74 4.0K
10:11 26.84 26.86 26.84 26.86 47.7K
10:12 26.86 26.86 26.86 26.86 1.5K
10:13 26.89 26.89 26.86 26.86 11.3K
10:14 26.86 26.86 26.82 26.86 7.5K
10:19 26.97 26.97 26.97 26.97 0.7K
10:20 26.99 27.02 26.99 27.02 4.7K
10:22 27.09 27.09 27.07 27.07 3.9K
10:23 27.12 27.12 27.12 27.12 0.7K
10:24 27.08 27.08 27.08 27.08 0.3K
10:25 27.03 27.03 26.99 26.99 2.0K
10:27 26.86 26.86 26.86 26.86 0.5K
10:28 26.84 26.86 26.84 26.86 0.8K
10:29 26.86 26.86 26.86 26.86 10.5K
10:32 26.88 26.88 26.88 26.88 0.7K
10:33 26.86 26.86 26.86 26.86 12.7K
10:34 26.89 26.89 26.85 26.85 1.2K
10:36 26.87 26.87 26.87 26.87 0.4K
10:37 26.82 26.83 26.79 26.83 2.2K
10:42 26.80 26.80 26.80 26.80 2.2K
10:50 26.73 26.73 26.73 26.73 0.1K
10:51 26.75 26.75 26.75 26.75 0.2K
10:52 26.77 26.77 26.77 26.77 1.6K
10:59 26.80 26.80 26.79 26.79 2.9K
11:01 26.69 26.69 26.67 26.67 1.7K
11:02 26.72 26.76 26.72 26.76 2.9K
11:06 26.68 26.70 26.68 26.70 2.2K
11:07 26.72 26.72 26.72 26.72 1.1K
11:08 26.72 26.72 26.72 26.72 0.6K
11:12 26.78 26.82 26.78 26.82 1.5K
11:13 26.80 26.80 26.80 26.80 0.3K
11:15 26.80 26.80 26.80 26.80 0.5K
11:16 26.78 26.78 26.78 26.78 0.6K
11:17 26.76 26.77 26.76 26.77 0.7K
11:18 26.79 26.79 26.79 26.79 1.1K
11:21 26.79 26.79 26.79 26.79 1.4K
11:22 26.80 26.80 26.80 26.80 0.2K
11:25 26.79 26.79 26.79 26.79 0.6K
11:28 26.79 26.79 26.79 26.79 0.5K
11:31 26.83 26.83 26.83 26.83 0.2K
11:32 26.84 26.84 26.84 26.84 0.1K
11:33 26.81 26.81 26.81 26.81 0.1K
11:34 26.86 26.86 26.86 26.86 1.1K
11:36 26.87 26.87 26.87 26.87 1.5K
11:42 26.87 26.87 26.87 26.87 0.8K
11:44 26.94 26.97 26.94 26.97 2.1K
11:45 26.97 26.97 26.95 26.95 1.0K
11:47 26.97 26.97 26.97 26.97 2.1K
11:49 27.01 27.01 27.01 27.01 4.6K
11:57 26.94 26.94 26.94 26.94 1.6K
12:01 26.90 26.90 26.90 26.90 0.7K
12:08 26.92 26.92 26.92 26.92 0.6K
12:10 26.87 26.87 26.87 26.87 0.2K
12:11 26.88 26.88 26.88 26.88 0.2K
12:12 26.88 26.88 26.88 26.88 1.0K
12:13 26.88 26.88 26.88 26.88 1.6K
12:15 26.84 26.84 26.84 26.84 0.4K
12:16 26.83 26.83 26.83 26.83 0.3K
12:18 26.78 26.78 26.78 26.78 0.1K
12:20 26.78 26.78 26.78 26.78 0.4K
12:22 26.87 26.87 26.87 26.87 1.5K
12:29 26.81 26.81 26.81 26.81 0.1K
12:32 26.82 26.82 26.82 26.82 0.9K
12:35 26.82 26.82 26.82 26.82 4.0K
12:36 26.82 26.82 26.82 26.82 0.3K
12:39 26.87 26.87 26.87 26.87 1.9K
12:42 26.84 26.84 26.84 26.84 0.3K
12:45 26.84 26.84 26.84 26.84 1.1K
12:51 26.86 26.86 26.86 26.86 0.1K
12:52 26.86 26.86 26.86 26.86 0.8K
12:55 26.83 26.83 26.83 26.83 0.6K
12:59 26.88 26.88 26.88 26.88 1.9K
13:03 26.83 26.83 26.83 26.83 1.7K
13:12 26.56 26.57 26.56 26.57 4.7K
13:15 26.66 26.66 26.66 26.66 0.5K
13:18 26.60 26.60 26.60 26.60 0.2K
13:19 26.58 26.58 26.58 26.58 0.4K
13:20 26.55 26.55 26.55 26.55 0.9K
13:21 26.57 26.57 26.57 26.57 4.2K
13:30 26.54 26.54 26.54 26.54 6.1K
13:34 26.54 26.54 26.53 26.53 1.9K
13:38 26.47 26.47 26.47 26.47 2.1K
13:47 26.52 26.52 26.52 26.52 1.7K
13:54 26.43 26.43 26.43 26.43 0.6K
13:57 26.42 26.42 26.41 26.41 0.8K
13:58 26.39 26.39 26.39 26.39 1.3K
14:03 26.38 26.38 26.38 26.38 0.4K
14:04 26.37 26.37 26.37 26.37 0.2K
14:05 26.36 26.37 26.34 26.34 3.2K
14:06 26.34 26.34 26.33 26.33 1.6K
14:07 26.32 26.32 26.32 26.32 0.3K
14:08 26.32 26.32 26.32 26.32 0.4K
14:09 26.33 26.33 26.33 26.33 0.7K
14:10 26.33 26.33 26.33 26.33 2.6K
14:13 26.36 26.36 26.36 26.36 0.6K
14:14 26.34 26.34 26.34 26.34 0.9K
14:17 26.48 26.48 26.48 26.48 0.6K
14:20 26.41 26.41 26.39 26.39 16.8K
14:21 26.41 26.44 26.41 26.44 3.2K
14:22 26.43 26.43 26.43 26.43 4.2K
14:23 26.43 26.43 26.43 26.43 0.3K
14:25 26.48 26.48 26.48 26.48 2.6K
14:26 26.51 26.51 26.51 26.51 0.7K
14:27 26.50 26.50 26.49 26.49 1.2K
14:28 26.51 26.53 26.51 26.53 1.0K
14:29 26.50 26.50 26.50 26.50 0.8K
14:31 26.52 26.52 26.52 26.52 1.5K
14:34 26.37 26.54 26.37 26.54 10.7K
14:35 26.58 26.58 26.58 26.58 2.2K
14:36 26.54 26.54 26.54 26.54 0.4K
14:37 26.51 26.51 26.51 26.51 0.4K
14:39 26.50 26.50 26.50 26.50 6.0K
14:40 26.47 26.47 26.47 26.47 2.3K
14:45 26.51 26.51 26.51 26.51 0.5K
14:46 26.47 26.47 26.47 26.47 1.3K
14:52 26.44 26.44 26.44 26.44 0.7K
15:12 26.22 26.22 26.22 26.22 0.2K
15:13 26.23 26.23 26.23 26.23 1.5K
15:14 26.20 26.24 26.20 26.24 3.8K
15:16 26.19 26.19 26.19 26.19 0.2K
15:26 26.23 26.23 26.23 26.23 0.4K
15:37 26.29 26.29 26.29 26.29 0.3K
15:44 26.29 26.29 26.27 26.27 0.7K
15:46 26.26 26.26 26.26 26.26 0.4K
15:50 26.26 26.26 26.26 26.26 0.4K
15:51 26.25 26.25 26.22 26.22 2.5K
15:52 26.25 26.25 26.23 26.23 4.6K
15:55 26.28 26.28 26.28 26.28 1.8K
15:56 26.24 26.24 26.24 26.24 0.5K
15:58 26.28 26.28 26.28 26.28 1.5K
15:59 26.28 26.34 26.27 26.34 2.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 25.79 27.12 25.78 26.34 0.3M
2025-09-25 24.88 25.75 24.76 25.71 0.1M
2025-09-24 24.56 25.61 24.50 24.87 0.3M
2025-09-23 22.97 24.80 22.97 24.02 0.4M
2025-09-22 22.58 23.10 22.25 22.78 0.2M
2025-09-19 23.54 23.61 22.55 22.90 0.3M
2025-09-18 24.06 24.16 23.15 23.64 0.1M
2025-09-17 23.74 24.54 23.51 23.96 0.1M
2025-09-16 23.06 24.03 23.06 23.99 0.4M
2025-09-15 23.39 23.40 22.73 22.77 0.3M
2025-09-12 23.95 24.27 23.16 23.16 0.2M
2025-09-11 23.41 23.89 23.00 23.62 0.2M
2025-09-10 22.67 23.79 22.45 23.79 0.2M
2025-09-09 22.69 23.50 22.52 22.53 0.2M
2025-09-08 22.95 23.15 21.78 22.37 0.2M
2025-09-05 23.04 23.55 22.23 22.61 0.3M
2025-09-04 23.34 24.03 23.00 23.78 0.1M
2025-09-03 24.40 25.02 23.03 23.22 0.2M
2025-09-02 24.32 24.91 23.90 24.84 0.1M
2025-08-29 24.38 24.98 24.38 24.68 0.2M
2025-08-28 23.81 24.60 23.38 24.54 0.2M
2025-08-27 23.15 24.07 23.01 23.82 0.2M
2025-08-26 22.93 23.22 22.48 23.12 0.1M
2025-08-25 22.83 23.35 22.64 23.25 0.2M
2025-08-22 21.92 23.22 21.91 23.05 0.2M
2025-08-21 21.22 21.92 21.00 21.81 0.1M
2025-08-20 20.84 21.48 20.77 21.29 0.1M
2025-08-19 20.52 21.10 20.40 20.75 0.1M
2025-08-18 20.87 21.05 20.33 20.88 0.2M
2025-08-15 21.34 22.04 21.16 21.30 0.2M
2025-08-14 21.32 21.48 20.70 21.43 0.1M
2025-08-13 20.76 21.44 20.55 21.44 0.3M
2025-08-12 20.57 21.27 20.42 20.76 0.2M
2025-08-11 21.16 21.40 20.35 20.48 0.2M
2025-08-08 21.09 21.73 20.70 21.00 0.2M
2025-08-07 21.47 22.10 20.67 20.68 0.2M
2025-08-06 22.06 22.36 20.80 20.88 0.1M
2025-08-05 21.49 21.66 20.69 21.59 0.2M
2025-08-04 21.44 21.88 21.06 21.52 0.1M
2025-08-01 22.50 22.77 21.24 21.61 0.2M
2025-07-31 22.91 23.78 22.78 22.96 0.0M
2025-07-30 23.98 23.98 22.84 23.41 0.1M
2025-07-29 23.76 24.29 23.47 24.26 0.2M
2025-07-28 23.31 23.70 23.20 23.58 0.2M
2025-07-25 23.20 23.25 22.48 22.76 0.1M
2025-07-24 22.46 23.17 22.14 23.15 0.2M
2025-07-23 21.81 22.54 21.59 22.54 0.1M
2025-07-22 21.06 21.80 21.03 21.56 0.1M
2025-07-21 22.23 22.23 21.08 21.20 0.2M
2025-07-18 23.30 23.60 22.02 22.29 0.2M
2025-07-17 22.12 22.77 21.79 22.77 0.1M
2025-07-16 22.74 23.12 21.96 22.21 0.1M
2025-07-15 23.87 24.06 22.77 22.81 0.2M
2025-07-14 24.50 24.56 23.64 23.93 0.3M
2025-07-11 24.15 24.97 24.00 24.72 0.2M
2025-07-10 23.45 24.36 23.10 24.28 0.1M
2025-07-09 24.03 24.31 23.64 23.82 0.1M
2025-07-08 22.44 24.58 22.44 24.33 0.4M
2025-07-07 22.73 23.12 21.73 22.50 0.3M
2025-07-03 23.17 23.39 22.94 23.19 0.2M
2025-07-02 22.71 23.25 21.98 23.10 0.2M
2025-07-01 21.77 22.45 21.08 22.07 0.2M
2025-06-30 22.00 22.12 21.55 21.67 0.2M
2025-06-27 22.54 22.54 21.73 22.00 0.2M
2025-06-26 21.73 22.61 21.67 22.58 0.2M
2025-06-25 22.15 22.16 21.60 21.68 0.4M
2025-06-24 21.81 22.85 21.78 22.11 0.5M
2025-06-23 25.98 25.98 22.68 22.97 0.9M
2025-06-20 24.56 25.18 24.40 25.02 0.5M
2025-06-18 25.14 25.59 24.21 24.36 0.5M
2025-06-17 24.93 25.45 24.40 24.91 0.4M
2025-06-16 24.30 25.00 23.66 24.22 0.6M
2025-06-13 24.52 24.98 23.49 24.51 0.9M
2025-06-12 22.69 23.26 22.15 23.26 0.2M
2025-06-11 22.41 23.09 21.82 22.88 0.2M
2025-06-10 21.49 22.42 21.49 21.99 0.3M
2025-06-09 21.04 21.46 20.56 20.88 0.1M
2025-06-06 20.39 20.98 20.18 20.80 0.2M
2025-06-05 20.07 20.15 19.59 19.76 0.2M
2025-06-04 21.10 21.46 19.75 19.80 0.4M
2025-06-03 20.07 21.36 19.70 20.97 0.2M
2025-06-02 20.35 20.55 19.50 20.19 0.3M
2025-05-30 19.48 19.68 18.91 19.41 0.2M
2025-05-29 19.53 19.94 19.27 19.94 0.2M
2025-05-28 20.49 20.68 19.36 19.53 0.2M
2025-05-27 20.02 20.27 19.55 20.25 0.2M
2025-05-23 18.87 19.81 18.87 19.65 0.3M
2025-05-22 19.33 19.78 18.73 19.57 0.1M
2025-05-21 20.67 20.67 19.70 19.74 0.2M
2025-05-20 21.29 21.40 20.80 20.86 0.1M
2025-05-19 21.55 21.55 20.90 21.38 0.2M
2025-05-16 22.44 22.48 21.59 22.22 0.2M
2025-05-15 21.51 22.40 21.23 22.26 0.1M
2025-05-14 22.44 22.56 22.00 22.27 0.2M
2025-05-13 22.14 23.15 21.86 22.81 0.2M
2025-05-12 22.42 22.71 21.34 21.75 0.3M
2025-05-09 20.32 20.49 19.70 20.20 0.3M
2025-05-08 19.00 20.25 19.00 19.59 0.3M
2025-05-07 18.88 18.88 18.15 18.64 0.2M
2025-05-06 18.99 19.16 18.35 18.58 0.3M
2025-05-05 19.04 19.06 18.37 18.68 0.2M
2025-05-02 19.47 19.80 18.45 19.69 0.3M
2025-05-01 17.95 19.41 17.95 18.73 0.2M
2025-04-30 19.28 19.28 17.66 18.47 0.3M
2025-04-29 19.49 20.17 19.30 19.90 0.3M
2025-04-28 19.58 20.27 19.58 20.08 0.3M
2025-04-25 19.30 19.76 19.10 19.65 0.2M
2025-04-24 19.30 19.93 18.95 19.70 0.2M
2025-04-23 19.62 20.11 18.50 18.81 0.3M
2025-04-22 18.28 19.40 18.10 18.96 0.2M
2025-04-21 18.59 18.59 17.14 17.80 0.3M
2025-04-17 18.53 20.18 18.53 19.32 0.5M
2025-04-16 17.94 18.98 17.77 18.05 0.3M
2025-04-15 17.52 18.53 17.52 17.59 0.2M
2025-04-14 18.69 18.78 17.12 17.67 0.4M
2025-04-11 16.30 17.92 15.60 17.61 0.5M
2025-04-10 19.00 19.00 15.21 16.27 0.6M
2025-04-09 15.56 21.05 15.15 20.49 0.5M
2025-04-08 19.56 19.67 15.66 16.50 0.6M
2025-04-07 16.96 20.18 15.60 17.70 0.5M
2025-04-04 23.20 23.34 18.18 18.42 0.6M
2025-04-03 29.67 29.67 25.60 25.60 0.3M
2025-04-02 33.00 34.00 32.64 33.93 0.0M
2025-04-01 32.81 33.70 32.20 33.69 0.0M
2025-03-31 31.73 33.71 31.73 33.20 0.1M
2025-03-28 32.35 32.80 31.58 32.03 0.1M
2025-03-27 33.21 33.58 32.20 32.57 0.1M
2025-03-26 34.04 34.77 33.45 33.59 0.1M
2025-03-25 33.08 33.80 32.77 33.07 0.1M
2025-03-24 31.87 33.15 31.87 32.57 0.1M
2025-03-21 31.64 31.97 31.02 31.49 0.1M
2025-03-20 31.18 32.44 31.04 32.20 0.0M
2025-03-19 30.47 32.28 30.47 31.82 0.1M
2025-03-18 30.65 30.88 29.75 30.43 0.1M
2025-03-17 28.85 30.50 28.85 30.09 0.1M
2025-03-14 26.93 28.88 26.55 28.88 0.1M
2025-03-13 26.70 27.85 26.02 26.60 0.1M
2025-03-12 26.91 27.75 26.47 27.03 0.1M
2025-03-11 27.49 28.03 26.35 26.67 0.1M
2025-03-10 27.05 28.16 26.67 27.22 0.1M
2025-03-07 25.86 27.35 25.86 26.80 0.2M
2025-03-06 25.10 25.89 24.50 25.43 0.1M
2025-03-05 25.50 25.80 23.90 25.42 0.3M
2025-03-04 26.06 27.75 24.97 26.49 0.2M
2025-03-03 30.79 31.28 26.39 27.39 0.2M
2025-02-28 28.90 30.57 28.33 30.49 0.1M
2025-02-27 29.51 30.38 28.86 29.37 0.1M
2025-02-26 29.49 29.84 28.51 29.01 0.1M
2025-02-25 30.99 31.50 29.09 29.63 0.1M
2025-02-24 31.09 31.51 30.48 31.21 0.1M
2025-02-21 32.75 33.01 31.02 31.17 0.1M
2025-02-20 32.45 33.58 32.03 33.21 0.1M
2025-02-19 31.93 33.50 31.93 32.45 0.1M
2025-02-18 30.60 32.03 30.07 31.36 0.1M
2025-02-14 30.28 31.59 30.26 30.28 0.2M
2025-02-13 29.10 30.09 28.73 30.05 0.1M
2025-02-12 31.36 31.65 29.22 29.45 0.2M
2025-02-11 31.61 32.55 31.03 31.89 0.1M
2025-02-10 29.73 31.10 29.73 30.85 0.1M
2025-02-07 29.39 29.76 28.90 29.01 0.1M
2025-02-06 31.26 31.40 28.67 29.33 0.1M
2025-02-05 30.93 31.00 30.15 30.88 0.0M
2025-02-04 28.44 30.99 28.37 30.81 0.1M
2025-02-03 28.60 29.32 27.75 29.00 0.2M
2025-01-31 31.14 31.14 28.36 28.65 0.2M
2025-01-30 31.63 31.77 30.76 31.39 0.1M
2025-01-29 30.56 31.32 30.30 30.98 0.0M
2025-01-28 31.76 32.16 30.22 30.79 0.1M
2025-01-27 32.49 32.64 31.14 31.79 0.1M
2025-01-24 33.93 34.19 32.56 32.66 0.1M
2025-01-23 33.97 34.42 33.11 33.64 0.1M
2025-01-22 34.80 34.89 33.22 33.24 0.1M
2025-01-21 35.76 35.76 34.59 35.05 0.2M
2025-01-17 35.28 36.46 35.07 36.11 0.3M
2025-01-16 34.45 35.61 34.21 35.39 0.1M
2025-01-15 33.74 34.98 33.59 34.52 0.1M
2025-01-14 32.08 33.32 31.87 33.32 0.1M
2025-01-13 30.91 32.80 30.90 32.39 0.2M
2025-01-10 31.30 32.19 29.97 30.31 0.3M
2025-01-08 29.35 30.02 29.06 29.94 0.2M
2025-01-07 29.35 30.47 28.97 29.95 0.2M
2025-01-06 29.61 30.42 28.70 28.92 0.2M
2025-01-03 28.87 29.41 28.53 29.26 0.2M
2025-01-02 28.35 29.14 27.94 28.52 0.3M