561.74 EUR -7,04%
BTRFLY / EUR
| Classement | #248 |
| Capitalisation du marché | 222 114 126,00 |
| Volume (24h) | -15 224 221,96 |
| Valeur Haut/Bas sur 24h | 609,49 / 555,07 |
| Date | Open | high | low | close |
|---|---|---|---|---|
| 2022-08-24 | 30.98€ | 31.66€ | 30.09€ | 31.66€ |
| 2022-08-23 | 31.61€ | 31.61€ | 25.90€ | 30.32€ |
| 2022-08-22 | 33.74€ | 33.84€ | 33.19€ | 33.42€ |
| 2022-08-21 | 35.16€ | 35.16€ | 33.96€ | 33.96€ |
| 2022-08-20 | 35.69€ | 36.67€ | 35.69€ | 36.67€ |
| 2022-08-19 | 35.04€ | 36.24€ | 35.04€ | 36.24€ |
| 2022-08-18 | 35.27€ | 36.42€ | 35.25€ | 36.42€ |
| 2022-08-17 | 33.86€ | 35.69€ | 33.86€ | 35.23€ |
| 2022-08-16 | 37.07€ | 37.07€ | 35.10€ | 35.58€ |
| 2022-08-15 | 34.04€ | 34.50€ | 34.04€ | 34.25€ |
| 2022-08-14 | 33.20€ | 33.20€ | 29.52€ | 29.64€ |
| 2022-08-13 | 31.23€ | 31.23€ | 30.24€ | 30.27€ |
| 2022-08-12 | 28.39€ | 28.73€ | 27.65€ | 27.65€ |
| 2022-08-11 | 46.68€ | 48.05€ | 43.07€ | 48.05€ |
| 2022-08-10 | 40.43€ | 43.26€ | 40.43€ | 43.26€ |
| 2022-08-09 | 40.17€ | 40.17€ | 37.98€ | 38.84€ |
| 2022-08-08 | 37.85€ | 39.83€ | 37.85€ | 38.80€ |
| 2022-08-07 | 37.11€ | 37.30€ | 36.63€ | 36.63€ |
| 2022-08-06 | 35.50€ | 38.12€ | 35.50€ | 38.12€ |
| 2022-08-05 | 28.40€ | 29.64€ | 28.40€ | 29.59€ |
| 2022-08-04 | 32.09€ | 32.09€ | 31.41€ | 31.41€ |
| 2022-08-03 | 32.54€ | 32.90€ | 32.54€ | 32.81€ |
| 2022-08-02 | 30.28€ | 30.60€ | 29.70€ | 30.60€ |
| 2022-08-01 | 32.60€ | 32.62€ | 30.32€ | 30.32€ |
| 2022-07-31 | 30.20€ | 32.11€ | 29.98€ | 29.98€ |
| 2022-07-30 | 29.00€ | 29.85€ | 28.78€ | 29.85€ |
| 2022-07-29 | 28.81€ | 28.89€ | 28.51€ | 28.51€ |
| 2022-07-28 | 27.86€ | 27.86€ | 27.64€ | 27.64€ |
| 2022-07-27 | 24.15€ | 25.17€ | 23.97€ | 25.17€ |
| 2022-07-26 | 26.52€ | 27.20€ | 25.90€ | 27.20€ |
| 2022-07-25 | 29.17€ | 29.40€ | 28.89€ | 28.89€ |
| 2022-07-24 | 28.45€ | 29.01€ | 28.45€ | 29.01€ |
| 2022-07-23 | 28.76€ | 28.80€ | 28.53€ | 28.80€ |
| 2022-07-22 | 28.15€ | 28.60€ | 28.15€ | 28.56€ |
| 2022-07-21 | 28.92€ | 28.93€ | 28.62€ | 28.93€ |
| 2022-07-20 | 28.59€ | 29.22€ | 28.51€ | 29.22€ |
| 2022-07-19 | 28.97€ | 29.32€ | 28.43€ | 29.32€ |
| 2022-07-18 | 27.56€ | 27.95€ | 27.47€ | 27.95€ |
| 2022-07-17 | 26.49€ | 26.49€ | 25.46€ | 25.81€ |
| 2022-07-16 | 24.76€ | 25.00€ | 24.57€ | 24.88€ |
| 2022-07-15 | 23.19€ | 23.19€ | 22.46€ | 22.46€ |
| 2022-07-14 | 22.73€ | 23.11€ | 21.85€ | 22.40€ |
| 2022-07-13 | 19.74€ | 19.90€ | 19.61€ | 19.75€ |
| 2022-07-12 | 21.59€ | 21.73€ | 20.48€ | 20.48€ |
| 2022-07-11 | 19.32€ | 20.78€ | 19.32€ | 20.49€ |
| 2022-07-10 | 22.95€ | 24.08€ | 22.80€ | 24.08€ |
| 2022-07-09 | 23.23€ | 23.23€ | 22.87€ | 23.04€ |
| 2022-07-08 | 23.13€ | 23.50€ | 23.13€ | 23.46€ |
| 2022-07-07 | 19.75€ | 19.92€ | 19.40€ | 19.92€ |
| 2022-07-06 | 18.12€ | 18.83€ | 18.12€ | 18.83€ |
| 2022-07-05 | 16.84€ | 16.85€ | 16.81€ | 16.85€ |
| 2022-07-04 | 15.93€ | 16.00€ | 15.93€ | 16.00€ |
| 2022-07-03 | 14.60€ | 14.68€ | 14.58€ | 14.61€ |
| 2022-07-02 | 14.03€ | 14.03€ | 13.90€ | 14.02€ |
| 2022-07-01 | 13.34€ | 13.34€ | 13.20€ | 13.24€ |
| 2022-06-30 | 14.50€ | 14.53€ | 14.47€ | 14.53€ |
| 2022-06-29 | 14.90€ | 14.90€ | 14.75€ | 14.75€ |
| 2022-06-28 | 15.08€ | 15.30€ | 14.99€ | 15.08€ |
| 2022-06-27 | 16.68€ | 16.75€ | 16.61€ | 16.61€ |
| 2022-06-26 | 16.71€ | 17.07€ | 16.42€ | 16.94€ |
| 2022-06-25 | 17.16€ | 17.30€ | 16.86€ | 16.86€ |
| 2022-06-24 | 15.52€ | 15.84€ | 15.52€ | 15.84€ |
| 2022-06-23 | 15.05€ | 15.05€ | 14.78€ | 14.89€ |
| 2022-06-22 | 15.78€ | 17.63€ | 15.78€ | 17.45€ |
| 2022-06-21 | 14.49€ | 14.49€ | 14.22€ | 14.36€ |
| 2022-06-20 | 15.02€ | 15.72€ | 15.02€ | 15.64€ |
| 2022-06-19 | 10.57€ | 12.17€ | 10.57€ | 12.17€ |
| 2022-06-18 | 12.55€ | 12.76€ | 12.12€ | 12.12€ |
| 2022-06-17 | 12.14€ | 12.14€ | 11.15€ | 11.15€ |
| 2022-06-16 | 11.46€ | 12.80€ | 11.46€ | 12.80€ |
| 2022-06-15 | 14.19€ | 14.49€ | 13.74€ | 13.74€ |
| 2022-06-14 | 15.80€ | 15.96€ | 15.30€ | 15.30€ |
| 2022-06-13 | 18.92€ | 18.95€ | 18.83€ | 18.95€ |
| 2022-06-12 | 19.69€ | 19.71€ | 19.60€ | 19.71€ |
| 2022-06-11 | 22.85€ | 23.26€ | 22.80€ | 23.05€ |
| 2022-06-10 | 26.72€ | 26.84€ | 26.69€ | 26.69€ |
| 2022-06-09 | 26.77€ | 27.04€ | 26.50€ | 26.50€ |
| 2022-06-08 | 28.04€ | 28.51€ | 28.04€ | 28.51€ |
| 2022-06-07 | 29.28€ | 29.61€ | 28.55€ | 28.55€ |
| 2022-06-06 | 27.58€ | 27.58€ | 26.27€ | 26.57€ |
| 2022-06-05 | 26.32€ | 28.99€ | 26.32€ | 26.76€ |
| 2022-06-04 | 29.79€ | 29.79€ | 29.49€ | 29.64€ |
| 2022-06-03 | 28.68€ | 29.42€ | 28.68€ | 28.71€ |
| 2022-06-02 | 30.02€ | 30.02€ | 29.47€ | 29.47€ |
| 2022-06-01 | 30.67€ | 30.90€ | 30.66€ | 30.90€ |
| 2022-05-31 | 33.22€ | 35.21€ | 33.22€ | 34.99€ |
| 2022-05-30 | 32.64€ | 34.27€ | 32.64€ | 34.27€ |
| 2022-05-29 | 28.05€ | 28.49€ | 28.05€ | 28.49€ |
| 2022-05-28 | 26.80€ | 26.80€ | 26.59€ | 26.59€ |
| 2022-05-27 | 29.49€ | 29.73€ | 29.43€ | 29.43€ |
| 2022-05-26 | 25.50€ | 26.21€ | 25.50€ | 26.21€ |
| 2022-05-25 | 27.71€ | 29.46€ | 27.71€ | 29.44€ |
| 2022-05-24 | 34.11€ | 34.11€ | 33.59€ | 33.75€ |
| 2022-05-23 | 34.02€ | 34.31€ | 34.02€ | 34.31€ |
| 2022-05-22 | 31.56€ | 31.69€ | 31.33€ | 31.69€ |
| 2022-05-21 | 28.23€ | 28.23€ | 28.08€ | 28.11€ |
| 2022-05-20 | 31.47€ | 31.47€ | 30.19€ | 30.41€ |
| 2022-05-19 | 30.63€ | 30.63€ | 30.24€ | 30.33€ |
| 2022-05-18 | 34.11€ | 35.30€ | 34.11€ | 35.30€ |
| 2022-05-17 | 35.89€ | 36.56€ | 35.89€ | 36.06€ |
| 2022-05-16 | 39.34€ | 40.35€ | 38.75€ | 38.75€ |
| 2022-05-15 | 34.86€ | 35.67€ | 34.43€ | 35.67€ |
| 2022-05-14 | 34.43€ | 34.68€ | 34.35€ | 34.43€ |
| 2022-05-13 | 30.78€ | 33.77€ | 30.27€ | 33.77€ |
| 2022-05-12 | 43.13€ | 43.13€ | 39.65€ | 39.65€ |
| 2022-05-11 | 57.17€ | 57.17€ | 50.74€ | 50.74€ |
| 2022-05-10 | 49.35€ | 54.99€ | 49.35€ | 53.93€ |
| 2022-05-09 | 65.52€ | 65.52€ | 64.51€ | 65.36€ |
| 2022-05-08 | 71.67€ | 71.67€ | 67.87€ | 67.87€ |
| 2022-05-07 | 78.45€ | 80.02€ | 78.45€ | 79.55€ |
| 2022-05-06 | 85.04€ | 85.62€ | 84.05€ | 84.05€ |
| 2022-05-05 | 100.09€ | 100.27€ | 95.93€ | 95.93€ |
| 2022-05-04 | 91.44€ | 91.54€ | 90.50€ | 90.70€ |
| 2022-05-03 | 89.49€ | 91.13€ | 89.40€ | 90.76€ |
| 2022-05-02 | 87.23€ | 88.02€ | 87.19€ | 88.02€ |
| 2022-05-01 | 75.26€ | 75.26€ | 74.27€ | 74.70€ |
| 2022-04-30 | 95.83€ | 96.73€ | 95.68€ | 95.68€ |
| 2022-04-29 | 111.59€ | 115.94€ | 111.59€ | 115.45€ |
| 2022-04-28 | 118.02€ | 118.02€ | 114.03€ | 114.03€ |
| 2022-04-27 | 127.66€ | 127.66€ | 115.04€ | 115.04€ |
| 2022-04-26 | 137.47€ | 137.47€ | 135.95€ | 136.14€ |
| 2022-04-25 | 146.51€ | 148.56€ | 141.71€ | 142.11€ |
| 2022-04-24 | 152.86€ | 154.53€ | 150.53€ | 150.53€ |
| 2022-04-23 | 160.01€ | 160.81€ | 159.78€ | 159.78€ |
| 2022-04-22 | 157.37€ | 158.17€ | 154.45€ | 154.45€ |
| 2022-04-21 | 152.93€ | 154.69€ | 152.23€ | 152.23€ |
| 2022-04-20 | 153.71€ | 155.44€ | 153.50€ | 155.44€ |
| 2022-04-19 | 160.93€ | 160.99€ | 151.58€ | 157.30€ |
| 2022-04-18 | 178.45€ | 178.45€ | 174.08€ | 174.08€ |
| 2022-04-17 | 186.91€ | 190.18€ | 186.91€ | 189.46€ |
| 2022-04-16 | 219.37€ | 219.37€ | 212.69€ | 212.69€ |
| 2022-04-15 | 217.40€ | 220.15€ | 213.73€ | 220.15€ |
| 2022-04-14 | 238.66€ | 251.76€ | 238.66€ | 251.76€ |
| 2022-04-13 | 215.62€ | 218.91€ | 215.62€ | 218.60€ |
| 2022-04-12 | 214.30€ | 214.30€ | 207.61€ | 210.81€ |
| 2022-04-11 | 238.19€ | 241.16€ | 234.05€ | 234.05€ |
| 2022-04-10 | 235.37€ | 243.66€ | 235.37€ | 242.05€ |
| 2022-04-09 | 220.22€ | 227.17€ | 212.21€ | 212.21€ |
| 2022-04-08 | 231.24€ | 231.24€ | 218.68€ | 218.68€ |
| 2022-04-07 | 219.66€ | 219.66€ | 197.67€ | 197.67€ |
| 2022-04-06 | 255.41€ | 255.41€ | 247.43€ | 250.47€ |
| 2022-04-05 | 251.23€ | 264.90€ | 251.23€ | 264.90€ |
| 2022-04-04 | 276.48€ | 281.57€ | 273.67€ | 281.57€ |
| 2022-04-03 | 290.15€ | 303.32€ | 287.63€ | 303.32€ |
| 2022-04-02 | 273.02€ | 317.11€ | 265.27€ | 317.11€ |
| 2022-04-01 | 215.82€ | 219.67€ | 214.38€ | 214.38€ |
| 2022-03-31 | 189.88€ | 197.81€ | 189.88€ | 192.60€ |
| 2022-03-30 | 215.37€ | 215.37€ | 204.11€ | 204.11€ |
| 2022-03-29 | 236.14€ | 236.14€ | 222.65€ | 222.65€ |
| 2022-03-28 | 283.61€ | 283.61€ | 262.76€ | 262.76€ |
| 2022-03-27 | 202.28€ | 215.98€ | 202.28€ | 215.98€ |
| 2022-03-26 | 199.75€ | 199.75€ | 195.39€ | 195.84€ |
| 2022-03-25 | 170.58€ | 190.19€ | 166.73€ | 190.19€ |
| 2022-03-24 | 122.35€ | 129.33€ | 122.35€ | 129.33€ |
| 2022-03-23 | 127.90€ | 128.58€ | 127.87€ | 127.87€ |
| 2022-03-22 | 126.60€ | 126.60€ | 122.00€ | 122.00€ |
| 2022-03-21 | 124.05€ | 124.67€ | 123.67€ | 124.46€ |
| 2022-03-20 | 123.72€ | 127.98€ | 123.72€ | 127.98€ |
| 2022-03-19 | 116.67€ | 118.85€ | 116.67€ | 118.03€ |
| 2022-03-18 | 117.57€ | 118.41€ | 117.30€ | 117.30€ |
| 2022-03-17 | 103.49€ | 105.04€ | 103.49€ | 104.94€ |
| 2022-03-16 | 103.76€ | 103.76€ | 102.46€ | 102.46€ |
| 2022-03-15 | 94.82€ | 97.02€ | 94.82€ | 97.02€ |
| 2022-03-14 | 105.11€ | 105.11€ | 99.05€ | 99.05€ |
| 2022-03-13 | 114.24€ | 114.24€ | 112.89€ | 113.08€ |
| 2022-03-12 | 108.84€ | 109.21€ | 108.77€ | 109.13€ |
| 2022-03-11 | 128.39€ | 128.39€ | 124.13€ | 124.13€ |
| 2022-03-10 | 146.63€ | 147.90€ | 144.74€ | 147.90€ |
| 2022-03-09 | 133.04€ | 134.77€ | 133.04€ | 134.77€ |
| 2022-03-08 | 98.53€ | 117.71€ | 98.53€ | 117.71€ |
| 2022-03-07 | 126.40€ | 128.96€ | 121.34€ | 121.34€ |
| 2022-03-06 | 148.51€ | 152.03€ | 148.51€ | 149.07€ |
| 2022-03-05 | 161.09€ | 161.09€ | 158.68€ | 158.68€ |
| 2022-03-04 | 191.22€ | 195.72€ | 189.96€ | 195.72€ |
| 2022-03-03 | 227.96€ | 227.96€ | 217.43€ | 222.57€ |
| 2022-03-02 | 208.75€ | 213.31€ | 208.75€ | 213.31€ |
| 2022-03-01 | 189.48€ | 203.98€ | 188.69€ | 203.98€ |
| 2022-02-28 | 203.05€ | 214.26€ | 196.13€ | 196.13€ |
| 2022-02-27 | 247.41€ | 247.41€ | 226.28€ | 226.28€ |
| 2022-02-26 | 258.21€ | 264.67€ | 258.21€ | 264.67€ |
| 2022-02-25 | 261.03€ | 279.45€ | 251.97€ | 251.97€ |
| 2022-02-24 | 271.04€ | 271.04€ | 263.16€ | 263.48€ |
| 2022-02-23 | 286.56€ | 287.16€ | 277.74€ | 287.16€ |
| 2022-02-22 | 305.97€ | 305.97€ | 293.07€ | 293.07€ |
| 2022-02-21 | 316.66€ | 318.76€ | 309.77€ | 318.76€ |
| 2022-02-20 | 360.19€ | 360.19€ | 347.54€ | 347.54€ |
| 2022-02-19 | 420.46€ | 420.46€ | 403.01€ | 409.63€ |
| 2022-02-18 | 444.77€ | 447.89€ | 439.12€ | 439.12€ |
| 2022-02-17 | 568.92€ | 575.62€ | 568.92€ | 572.34€ |
| 2022-02-16 | 604.53€ | 614.99€ | 599.55€ | 614.99€ |
| 2022-02-15 | 517.87€ | 529.53€ | 511.89€ | 529.53€ |
| 2022-02-14 | 499.17€ | 532.19€ | 499.17€ | 532.19€ |
| 2022-02-13 | 536.86€ | 540.71€ | 518.55€ | 540.71€ |
| 2022-02-12 | 521.99€ | 521.99€ | 508.79€ | 514.50€ |
| 2022-02-11 | 726.92€ | 726.92€ | 665.80€ | 665.80€ |
| 2022-02-10 | 812.65€ | 812.65€ | 757.91€ | 757.91€ |
| 2022-02-09 | 562.58€ | 641.60€ | 562.58€ | 614.28€ |
| 2022-02-08 | 529.11€ | 533.56€ | 529.11€ | 532.30€ |
| 2022-02-07 | 494.46€ | 494.46€ | 478.45€ | 486.50€ |
| 2022-02-06 | 525.83€ | 525.83€ | 522.53€ | 522.73€ |
| 2022-02-05 | 494.18€ | 535.96€ | 494.18€ | 535.96€ |
| 2022-02-04 | 409.54€ | 412.29€ | 409.54€ | 412.26€ |
| 2022-02-03 | 407.77€ | 414.69€ | 399.38€ | 399.38€ |
| 2022-02-02 | 485.46€ | 485.46€ | 481.95€ | 483.58€ |
| 2022-02-01 | 491.09€ | 499.64€ | 485.53€ | 499.64€ |
| 2022-01-31 | 456.90€ | 456.90€ | 383.30€ | 384.52€ |
| 2022-01-30 | 449.35€ | 467.96€ | 449.35€ | 467.96€ |
| 2022-01-29 | 394.57€ | 435.64€ | 394.57€ | 435.64€ |
| 2022-01-28 | 328.88€ | 336.82€ | 294.39€ | 336.82€ |
| 2022-01-27 | 476.73€ | 476.73€ | 426.85€ | 432.34€ |
| 2022-01-26 | 596.78€ | 596.78€ | 544.68€ | 544.68€ |
| 2022-01-25 | 512.00€ | 579.87€ | 512.00€ | 579.87€ |
| 2022-01-24 | 456.53€ | 466.65€ | 452.30€ | 466.65€ |
| 2022-01-23 | 483.11€ | 524.69€ | 483.11€ | 519.91€ |
| 2022-01-22 | 899.69€ | 899.69€ | 666.04€ | 666.04€ |
| 2022-01-21 | 1412.50€ | 1412.50€ | 1067.82€ | 1067.82€ |
| 2022-01-20 | 1251.10€ | 1257.52€ | 1197.28€ | 1198.61€ |
| 2022-01-19 | 874.77€ | 1237.65€ | 874.77€ | 1237.65€ |
| 2022-01-18 | 1332.71€ | 1332.71€ | 1217.05€ | 1218.49€ |
| 2022-01-17 | 1862.64€ | 1862.64€ | 1813.87€ | 1813.87€ |
| 2022-01-16 | 2426.71€ | 2426.71€ | 2307.24€ | 2313.43€ |
| 2022-01-15 | 2526.79€ | 2526.79€ | 2468.23€ | 2479.23€ |
| 2022-01-14 | 2262.57€ | 2389.94€ | 2262.57€ | 2339.35€ |
| 2022-01-13 | 1752.46€ | 1883.35€ | 1752.46€ | 1883.35€ |
| 2022-01-12 | 2153.09€ | 2184.39€ | 2153.09€ | 2158.85€ |
| 2022-01-11 | 1953.88€ | 2291.24€ | 1953.88€ | 2273.35€ |
| 2022-01-10 | 2787.96€ | 2825.04€ | 2787.96€ | 2803.55€ |
| 2022-01-09 | 2653.04€ | 2841.68€ | 2653.04€ | 2841.68€ |
| 2022-01-08 | 2701.52€ | 2829.98€ | 2701.52€ | 2806.26€ |
| 2022-01-07 | 2798.75€ | 3179.87€ | 2798.75€ | 3179.87€ |
| 2022-01-06 | 2654.74€ | 2654.74€ | 2390.23€ | 2390.23€ |
| 2022-01-05 | 2832.42€ | 2842.41€ | 2832.42€ | 2838.18€ |
| 2022-01-04 | 2520.05€ | 2520.05€ | 2354.58€ | 2427.54€ |
| 2022-01-03 | 2362.82€ | 2380.95€ | 2297.33€ | 2380.95€ |
| 2022-01-02 | 2492.36€ | 2492.36€ | 2164.27€ | 2164.27€ |
| 2022-01-01 | 2221.34€ | 2297.65€ | 2221.34€ | 2297.65€ |
| 2021-12-31 | 2057.17€ | 2169.87€ | 2057.17€ | 2133.90€ |
| 2021-12-30 | 1945.52€ | 1974.86€ | 1876.77€ | 1960.82€ |
| 2021-12-29 | 2187.65€ | 2238.42€ | 2133.61€ | 2238.42€ |
| 2021-12-28 | 2494.48€ | 2631.36€ | 2494.48€ | 2631.36€ |
| 2021-12-27 | 1784.41€ | 2295.88€ | 1784.41€ | 2295.88€ |
| 2021-12-26 | 2043.99€ | 2146.76€ | 1996.15€ | 2109.34€ |
| 2021-12-25 | 2216.41€ | 2216.41€ | 2150.90€ | 2150.90€ |
| 2021-12-24 | 2040.51€ | 2040.51€ | 1799.42€ | 1866.74€ |
| 2021-12-23 | 1166.44€ | 1684.48€ | 1166.44€ | 1522.04€ |
| 2021-12-22 | 1685.78€ | 1706.37€ | 1581.90€ | 1651.95€ |
| 2021-12-21 | 1384.24€ | 1538.43€ | 1384.24€ | 1477.60€ |
| 2021-12-20 | 1049.75€ | 1257.30€ | 1049.75€ | 1257.30€ |
| 2021-12-19 | 1166.44€ | 1166.44€ | 1166.44€ | 1166.44€ |
30 days updated