76.61 EUR -0,36%
BCHA / EUR
| Classement | #90 |
| Capitalisation du marché | 1 439 825 123,00 |
| Volume (24h) | -26 211 380,27 |
| Valeur Haut/Bas sur 24h | 77,18 / 76,66 |
| Date | Open | high | low | close |
|---|---|---|---|---|
| 2021-12-30 | 83.88€ | 84.61€ | 83.88€ | 84.61€ |
| 2021-12-29 | 84.63€ | 84.63€ | 84.32€ | 84.32€ |
| 2021-12-28 | 86.95€ | 87.33€ | 86.66€ | 86.66€ |
| 2021-12-26 | 88.24€ | 88.34€ | 88.24€ | 88.34€ |
| 2021-12-25 | 90.00€ | 90.04€ | 90.00€ | 90.04€ |
| 2021-12-24 | 59.84€ | 59.94€ | 59.70€ | 59.70€ |
| 2021-12-23 | 77.53€ | 77.53€ | 77.53€ | 77.53€ |
| 2021-12-22 | 78.01€ | 78.11€ | 77.39€ | 77.66€ |
| 2021-12-21 | 125.08€ | 125.08€ | 86.41€ | 86.54€ |
| 2021-12-19 | 99.51€ | 100.19€ | 99.51€ | 99.99€ |
| 2021-12-18 | 100.13€ | 100.13€ | 99.72€ | 99.79€ |
| 2021-12-16 | 103.73€ | 104.90€ | 103.73€ | 103.84€ |
| 2021-12-15 | 100.14€ | 103.51€ | 100.14€ | 102.79€ |
| 2021-12-14 | 21.63€ | 21.81€ | 21.63€ | 21.72€ |
| 2021-12-13 | 97.67€ | 97.89€ | 97.67€ | 97.89€ |
| 2021-12-12 | 95.12€ | 95.12€ | 95.12€ | 95.12€ |
| 2021-12-11 | 80.87€ | 80.87€ | 80.87€ | 80.87€ |
| 2021-12-10 | 80.48€ | 80.48€ | 79.74€ | 79.74€ |
| 2021-12-09 | 83.94€ | 83.94€ | 82.56€ | 82.82€ |
| 2021-12-08 | 100.75€ | 100.75€ | 100.60€ | 100.60€ |
| 2021-12-07 | 87.17€ | 87.17€ | 87.07€ | 87.07€ |
| 2021-12-06 | 100.80€ | 100.80€ | 96.36€ | 98.86€ |
| 2021-12-05 | 100.58€ | 104.23€ | 100.58€ | 104.15€ |
| 2021-12-04 | 106.72€ | 106.72€ | 104.91€ | 104.91€ |
| 2021-12-03 | 91.38€ | 91.38€ | 91.25€ | 91.25€ |
| 2021-12-02 | 91.09€ | 91.55€ | 90.78€ | 91.55€ |
| 2021-12-01 | 95.17€ | 95.35€ | 95.16€ | 95.33€ |
| 2021-11-30 | 109.61€ | 110.06€ | 109.61€ | 109.71€ |
| 2021-11-29 | 104.68€ | 105.56€ | 103.44€ | 103.83€ |
| 2021-11-28 | 105.84€ | 105.84€ | 103.84€ | 103.89€ |
| 2021-11-27 | 104.36€ | 104.36€ | 100.02€ | 100.02€ |
| 2021-11-26 | 108.85€ | 108.85€ | 108.19€ | 108.68€ |
| 2021-11-25 | 103.62€ | 106.19€ | 103.62€ | 103.86€ |
| 2021-11-24 | 109.42€ | 111.17€ | 109.42€ | 111.17€ |
| 2021-11-23 | 114.31€ | 116.12€ | 114.22€ | 116.12€ |
| 2021-11-22 | 114.04€ | 120.06€ | 114.04€ | 116.65€ |
| 2021-11-21 | 119.60€ | 122.46€ | 119.60€ | 122.46€ |
| 2021-11-20 | 122.51€ | 123.19€ | 121.48€ | 121.48€ |
| 2021-11-19 | 120.94€ | 120.94€ | 119.15€ | 119.15€ |
| 2021-11-18 | 126.64€ | 126.68€ | 125.70€ | 125.70€ |
| 2021-11-17 | 124.63€ | 125.55€ | 123.39€ | 125.54€ |
| 2021-11-16 | 140.74€ | 140.74€ | 137.73€ | 140.36€ |
| 2021-11-15 | 148.06€ | 148.06€ | 146.86€ | 147.61€ |
| 2021-11-14 | 147.56€ | 147.56€ | 135.77€ | 136.95€ |
| 2021-11-13 | 147.25€ | 147.83€ | 146.62€ | 146.62€ |
| 2021-11-12 | 126.26€ | 128.65€ | 126.26€ | 128.05€ |
| 2021-11-11 | 135.27€ | 135.27€ | 123.86€ | 130.16€ |
| 2021-11-10 | 135.07€ | 139.74€ | 134.97€ | 139.74€ |
| 2021-11-09 | 143.26€ | 149.40€ | 143.26€ | 149.40€ |
| 2021-11-08 | 129.08€ | 133.68€ | 129.08€ | 132.54€ |
| 2021-11-07 | 137.33€ | 138.81€ | 137.33€ | 138.03€ |
| 2021-11-06 | 136.56€ | 136.56€ | 132.26€ | 132.26€ |
| 2021-11-05 | 132.75€ | 133.85€ | 129.26€ | 133.85€ |
| 2021-11-04 | 119.84€ | 119.84€ | 116.96€ | 117.13€ |
| 2021-11-03 | 121.06€ | 121.50€ | 121.06€ | 121.50€ |
| 2021-11-02 | 125.86€ | 125.86€ | 121.34€ | 121.34€ |
| 2021-11-01 | 123.27€ | 123.27€ | 121.50€ | 121.52€ |
| 2021-10-31 | 132.18€ | 132.18€ | 128.38€ | 128.38€ |
| 2021-10-30 | 126.01€ | 126.01€ | 122.59€ | 122.64€ |
| 2021-10-29 | 130.29€ | 131.20€ | 125.73€ | 125.92€ |
| 2021-10-28 | 115.20€ | 115.20€ | 107.86€ | 107.86€ |
| 2021-10-27 | 133.29€ | 134.02€ | 133.29€ | 134.02€ |
| 2021-10-26 | 136.12€ | 136.12€ | 134.02€ | 134.81€ |
| 2021-10-25 | 128.91€ | 128.91€ | 128.47€ | 128.70€ |
| 2021-10-24 | 125.65€ | 126.41€ | 125.62€ | 126.26€ |
| 2021-10-23 | 134.51€ | 134.55€ | 132.98€ | 134.55€ |
| 2021-10-22 | 140.39€ | 140.39€ | 138.22€ | 139.07€ |
| 2021-10-21 | 148.29€ | 148.29€ | 144.44€ | 144.48€ |
| 2021-10-20 | 146.37€ | 147.29€ | 146.37€ | 146.89€ |
| 2021-10-19 | 153.41€ | 153.41€ | 137.13€ | 140.21€ |
| 2021-10-18 | 158.89€ | 165.16€ | 158.84€ | 165.15€ |
| 2021-10-17 | 163.42€ | 165.71€ | 162.67€ | 165.71€ |
| 2021-10-16 | 165.66€ | 166.47€ | 165.66€ | 165.86€ |
| 2021-10-15 | 167.17€ | 167.33€ | 166.77€ | 166.77€ |
| 2021-10-14 | 171.48€ | 171.48€ | 164.53€ | 166.55€ |
| 2021-10-13 | 181.65€ | 189.00€ | 181.65€ | 189.00€ |
| 2021-10-12 | 166.85€ | 168.44€ | 166.85€ | 168.44€ |
| 2021-10-11 | 162.26€ | 162.26€ | 161.50€ | 161.65€ |
| 2021-10-10 | 164.08€ | 167.46€ | 164.08€ | 166.84€ |
| 2021-10-09 | 161.12€ | 165.66€ | 161.12€ | 165.66€ |
| 2021-10-08 | 162.31€ | 166.12€ | 161.67€ | 164.34€ |
| 2021-10-07 | 169.46€ | 175.63€ | 169.46€ | 172.04€ |
| 2021-10-06 | 169.98€ | 173.78€ | 168.01€ | 173.78€ |
| 2021-10-05 | 178.40€ | 178.40€ | 175.76€ | 176.86€ |
| 2021-10-04 | 83.37€ | 93.86€ | 83.37€ | 93.86€ |
| 2021-10-01 | 171.34€ | 171.34€ | 171.04€ | 171.04€ |
| 2021-09-29 | 238.30€ | 238.30€ | 234.48€ | 234.48€ |
| 2021-09-28 | 210.85€ | 213.70€ | 210.60€ | 213.70€ |
| 2021-09-27 | 198.86€ | 207.05€ | 198.86€ | 201.38€ |
| 2021-09-26 | 191.81€ | 194.52€ | 191.81€ | 194.52€ |
| 2021-09-25 | 193.67€ | 195.43€ | 193.67€ | 195.43€ |
| 2021-09-24 | 202.48€ | 203.78€ | 202.47€ | 203.74€ |
| 2021-09-23 | 202.86€ | 207.05€ | 202.86€ | 207.05€ |
| 2021-09-22 | 183.86€ | 184.32€ | 179.54€ | 179.54€ |
| 2021-09-21 | 190.66€ | 193.04€ | 189.53€ | 190.85€ |
| 2021-09-20 | 201.86€ | 204.82€ | 201.86€ | 204.82€ |
| 2021-09-19 | 202.93€ | 203.87€ | 202.93€ | 203.23€ |
| 2021-09-18 | 202.54€ | 202.77€ | 201.54€ | 201.54€ |
| 2021-09-17 | 219.33€ | 220.57€ | 218.64€ | 218.64€ |
| 2021-09-16 | 225.58€ | 229.20€ | 224.63€ | 229.13€ |
| 2021-09-15 | 211.23€ | 211.23€ | 201.32€ | 206.98€ |
| 2021-09-14 | 173.22€ | 188.40€ | 173.22€ | 188.40€ |
| 2021-09-13 | 190.70€ | 190.70€ | 185.62€ | 186.71€ |
| 2021-09-12 | 196.95€ | 196.99€ | 194.74€ | 194.74€ |
| 2021-09-11 | 214.64€ | 214.64€ | 209.92€ | 209.92€ |
| 2021-09-10 | 223.13€ | 223.13€ | 222.57€ | 223.11€ |
| 2021-09-09 | 230.12€ | 230.88€ | 227.24€ | 230.88€ |
| 2021-09-08 | 209.08€ | 210.27€ | 203.39€ | 209.95€ |
| 2021-09-07 | 246.75€ | 247.48€ | 244.49€ | 244.49€ |
| 2021-09-06 | 263.73€ | 266.89€ | 263.73€ | 264.18€ |
| 2021-09-05 | 306.54€ | 313.09€ | 296.22€ | 296.22€ |
| 2021-09-04 | 263.02€ | 283.80€ | 252.97€ | 283.80€ |
| 2021-09-03 | 168.26€ | 175.13€ | 168.26€ | 175.08€ |
| 2021-09-02 | 152.93€ | 154.72€ | 152.93€ | 154.72€ |
| 2021-09-01 | 150.37€ | 150.37€ | 149.58€ | 149.58€ |
| 2021-08-31 | 150.62€ | 150.62€ | 148.53€ | 149.79€ |
| 2021-08-30 | 144.43€ | 144.43€ | 138.39€ | 138.39€ |
| 2021-08-29 | 107.28€ | 127.40€ | 107.28€ | 127.40€ |
| 2021-08-28 | 69.52€ | 75.70€ | 69.52€ | 75.70€ |
| 2021-08-27 | 65.22€ | 66.00€ | 65.22€ | 66.00€ |
| 2021-08-26 | 68.04€ | 68.04€ | 66.68€ | 67.48€ |
| 2021-08-25 | 64.33€ | 64.79€ | 63.91€ | 64.39€ |
| 2021-08-24 | 67.59€ | 68.18€ | 67.59€ | 68.11€ |
| 2021-08-23 | 69.20€ | 69.27€ | 68.16€ | 69.27€ |
| 2021-08-22 | 72.89€ | 74.91€ | 72.89€ | 73.41€ |
| 2021-08-21 | 54.31€ | 60.40€ | 54.31€ | 60.40€ |
| 2021-08-20 | 48.58€ | 49.02€ | 48.58€ | 48.87€ |
| 2021-08-19 | 45.91€ | 45.91€ | 45.18€ | 45.41€ |
| 2021-08-18 | 48.14€ | 48.49€ | 47.39€ | 47.74€ |
| 2021-08-17 | 49.19€ | 49.19€ | 48.34€ | 48.35€ |
| 2021-08-16 | 47.57€ | 48.00€ | 47.57€ | 48.00€ |
| 2021-08-15 | 46.87€ | 46.87€ | 46.53€ | 46.77€ |
| 2021-08-14 | 47.28€ | 47.90€ | 47.28€ | 47.85€ |
| 2021-08-13 | 47.59€ | 47.59€ | 46.46€ | 46.46€ |
| 2021-08-12 | 49.62€ | 50.06€ | 49.50€ | 49.50€ |
| 2021-08-11 | 49.23€ | 49.34€ | 49.23€ | 49.34€ |
| 2021-08-10 | 50.05€ | 50.38€ | 50.05€ | 50.38€ |
| 2021-08-09 | 48.49€ | 49.77€ | 48.49€ | 49.59€ |
| 2021-08-08 | 51.63€ | 51.96€ | 51.63€ | 51.77€ |
| 2021-08-07 | 46.19€ | 54.44€ | 46.19€ | 54.44€ |
| 2021-08-06 | 47.54€ | 50.03€ | 47.54€ | 50.03€ |
| 2021-08-05 | 46.57€ | 47.72€ | 46.34€ | 46.34€ |
| 2021-08-04 | 46.01€ | 46.82€ | 46.01€ | 46.68€ |
| 2021-08-03 | 39.59€ | 45.26€ | 36.46€ | 45.26€ |
| 2021-08-02 | 38.17€ | 38.17€ | 37.32€ | 37.32€ |
| 2021-08-01 | 40.07€ | 40.78€ | 40.07€ | 40.24€ |
| 2021-07-31 | 23.89€ | 37.40€ | 23.89€ | 37.40€ |
| 2021-07-30 | 23.59€ | 23.81€ | 23.49€ | 23.81€ |
| 2021-07-29 | 23.76€ | 24.12€ | 23.73€ | 23.90€ |
| 2021-07-28 | 23.27€ | 23.67€ | 23.04€ | 23.67€ |
| 2021-07-27 | 21.99€ | 23.63€ | 21.99€ | 23.33€ |
| 2021-07-26 | 22.64€ | 23.33€ | 22.64€ | 23.33€ |
| 2021-07-25 | 22.48€ | 22.61€ | 22.33€ | 22.61€ |
| 2021-07-24 | 21.23€ | 21.57€ | 21.23€ | 21.57€ |
| 2021-07-23 | 22.33€ | 22.33€ | 19.84€ | 21.69€ |
| 2021-07-22 | 20.79€ | 21.27€ | 20.79€ | 21.27€ |
| 2021-07-21 | 20.17€ | 20.28€ | 19.95€ | 20.01€ |
| 2021-07-20 | 22.66€ | 22.69€ | 22.44€ | 22.69€ |
| 2021-07-19 | 22.19€ | 22.19€ | 19.47€ | 21.85€ |
| 2021-07-18 | 20.75€ | 20.83€ | 20.72€ | 20.72€ |
| 2021-07-17 | 20.05€ | 20.05€ | 19.77€ | 19.77€ |
| 2021-07-16 | 22.03€ | 22.14€ | 22.03€ | 22.06€ |
| 2021-07-15 | 22.88€ | 23.58€ | 21.80€ | 23.58€ |
| 2021-07-14 | 21.77€ | 21.84€ | 21.76€ | 21.77€ |
| 2021-07-13 | 22.36€ | 22.56€ | 22.23€ | 22.56€ |
| 2021-07-12 | 22.71€ | 23.03€ | 22.71€ | 22.97€ |
| 2021-07-11 | 25.31€ | 25.31€ | 22.62€ | 22.62€ |
| 2021-07-07 | 27.31€ | 27.81€ | 25.95€ | 25.95€ |
| 2021-07-03 | 29.60€ | 29.63€ | 26.84€ | 26.84€ |
| 2021-06-30 | 23.62€ | 29.13€ | 23.62€ | 29.13€ |
| 2021-06-27 | 14.71€ | 21.24€ | 14.71€ | 20.09€ |
| 2021-06-23 | 18.75€ | 18.75€ | 13.47€ | 13.47€ |
| 2021-06-19 | 16.49€ | 21.31€ | 16.49€ | 19.58€ |
| 2021-06-15 | 16.04€ | 16.99€ | 16.04€ | 16.99€ |
| 2021-06-11 | 19.79€ | 19.79€ | 15.94€ | 16.47€ |
| 2021-06-07 | 17.97€ | 19.16€ | 16.57€ | 17.25€ |
| 2021-06-03 | 15.36€ | 20.60€ | 14.64€ | 20.60€ |
| 2021-05-31 | 24.05€ | 24.05€ | 15.14€ | 15.35€ |
| 2021-05-27 | 14.84€ | 17.13€ | 14.84€ | 17.08€ |
| 2021-05-23 | 22.58€ | 24.31€ | 19.64€ | 19.64€ |
| 2021-05-19 | 26.17€ | 34.44€ | 26.17€ | 31.14€ |
| 2021-05-15 | 31.23€ | 37.01€ | 29.67€ | 29.67€ |
| 2021-05-11 | 33.14€ | 43.00€ | 30.20€ | 30.20€ |
| 2021-05-07 | 37.52€ | 38.06€ | 28.53€ | 37.48€ |
| 2021-05-03 | 34.72€ | 35.62€ | 30.58€ | 35.62€ |
| 2021-04-30 | 31.34€ | 32.59€ | 28.71€ | 32.59€ |
| 2021-04-27 | 24.58€ | 30.20€ | 23.28€ | 30.20€ |
| 2021-04-23 | 31.22€ | 31.22€ | 27.29€ | 27.40€ |
| 2021-04-19 | 32.93€ | 41.96€ | 31.21€ | 31.21€ |
| 2021-04-15 | 34.86€ | 35.25€ | 33.54€ | 34.38€ |
| 2021-04-11 | 37.20€ | 37.20€ | 28.14€ | 33.90€ |
| 2021-04-07 | 23.65€ | 26.40€ | 23.45€ | 26.40€ |
| 2021-04-03 | 26.87€ | 26.87€ | 23.36€ | 26.79€ |
| 2021-03-31 | 25.04€ | 25.04€ | 22.42€ | 22.42€ |
| 2021-03-27 | 22.15€ | 26.77€ | 22.15€ | 26.77€ |
| 2021-03-23 | 14.95€ | 15.77€ | 14.90€ | 15.77€ |
| 2021-03-19 | 14.23€ | 14.76€ | 14.21€ | 14.65€ |
| 2021-03-15 | 13.69€ | 15.70€ | 13.69€ | 14.78€ |
| 2021-03-11 | 13.73€ | 13.73€ | 12.77€ | 12.77€ |
| 2021-03-07 | 14.04€ | 14.04€ | 12.82€ | 13.22€ |
| 2021-02-28 | 11.44€ | 13.93€ | 11.44€ | 13.93€ |
| 2021-02-27 | 11.53€ | 12.12€ | 11.48€ | 11.48€ |
| 2021-02-23 | 14.45€ | 14.45€ | 12.98€ | 12.98€ |
| 2021-02-19 | 17.23€ | 17.23€ | 16.26€ | 16.61€ |
| 2021-02-15 | 14.27€ | 18.68€ | 14.27€ | 18.68€ |
| 2021-02-11 | 12.33€ | 13.69€ | 12.33€ | 13.43€ |
| 2021-02-07 | 11.55€ | 12.87€ | 11.55€ | 12.87€ |
| 2021-02-03 | 10.90€ | 10.97€ | 10.55€ | 10.97€ |
| 2021-01-31 | 10.99€ | 11.20€ | 10.83€ | 11.20€ |
| 2021-01-27 | 11.56€ | 12.00€ | 11.49€ | 11.49€ |
| 2021-01-23 | 12.96€ | 12.97€ | 11.70€ | 11.70€ |
| 2021-01-19 | 13.19€ | 13.19€ | 12.74€ | 13.10€ |
| 2021-01-15 | 13.89€ | 13.89€ | 13.33€ | 13.67€ |
| 2021-01-11 | 13.56€ | 17.27€ | 13.56€ | 17.27€ |
| 2021-01-07 | 14.41€ | 14.41€ | 11.89€ | 13.43€ |
| 2021-01-03 | 13.72€ | 13.91€ | 13.47€ | 13.47€ |
| 2020-12-31 | 13.27€ | 13.28€ | 12.48€ | 13.22€ |
| 2020-12-27 | 11.80€ | 13.62€ | 11.80€ | 13.18€ |
| 2020-12-23 | 15.74€ | 15.74€ | 13.42€ | 13.42€ |
| 2020-12-19 | 15.91€ | 15.91€ | 14.90€ | 15.91€ |
| 2020-12-15 | 13.13€ | 16.26€ | 13.13€ | 15.70€ |
| 2020-12-11 | 12.68€ | 12.68€ | 11.95€ | 11.95€ |
| 2020-12-07 | 12.99€ | 13.61€ | 12.99€ | 13.18€ |
| 2020-12-03 | 14.28€ | 14.28€ | 11.74€ | 11.74€ |
| 2020-11-30 | 14.79€ | 14.79€ | 14.27€ | 14.27€ |
| 2020-11-27 | 15.81€ | 16.31€ | 15.46€ | 15.46€ |
| 2020-11-23 | 19.89€ | 20.12€ | 16.61€ | 16.61€ |
| 2020-11-19 | 10.19€ | 20.25€ | 10.19€ | 20.25€ |
| 2020-11-15 | 10.19€ | 10.19€ | 10.19€ | 10.19€ |
30 days updated