Banque Cantonale

BCVN
🏛️ uk →
93.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 94.10 94.10 93.45 93.63 0.0M
2025-09-25 92.75 93.15 91.90 92.20 0.2M
2025-09-24 92.75 92.75 91.70 91.81 0.0M
2025-09-23 92.80 92.85 92.30 92.49 0.0M
2025-09-22 92.40 92.70 91.85 92.15 0.0M
2025-09-19 91.48 92.41 91.25 92.41 0.0M
2025-09-18 91.90 92.10 91.35 91.35 0.0M
2025-09-17 92.00 92.60 91.80 92.46 0.0M
2025-09-16 93.35 93.65 92.00 92.80 0.0M
2025-09-15 93.45 94.05 93.40 93.63 0.1M
2025-09-12 93.15 93.48 92.90 93.29 0.0M
2025-09-11 93.20 93.20 92.60 92.74 0.0M
2025-09-10 93.20 93.20 92.65 92.90 0.0M
2025-09-09 93.50 93.70 92.25 92.76 0.0M
2025-09-08 93.15 93.65 93.05 93.28 0.1M
2025-09-05 94.05 94.50 93.05 94.22 0.0M
2025-09-04 92.15 94.95 92.15 94.65 0.0M
2025-09-03 93.90 94.00 92.55 93.85 0.0M
2025-09-02 93.55 93.55 92.85 93.20 0.0M
2025-09-01 93.35 93.95 93.05 93.42 0.0M
2025-08-29 93.00 93.83 92.80 93.00 0.0M
2025-08-28 93.75 94.63 93.50 93.75 0.0M
2025-08-27 94.20 96.20 94.10 94.20 0.0M
2025-08-26 95.15 96.23 95.15 95.15 0.0M
2025-08-25 96.05 96.70 94.70 96.05 0.0M
2025-08-22 96.15 97.00 95.80 96.15 0.0M
2025-08-21 96.42 97.03 93.35 96.42 0.0M
2025-08-20 92.71 93.55 92.10 92.71 0.0M
2025-08-19 92.40 92.65 91.80 92.40 0.0M
2025-08-18 91.65 92.80 90.75 91.65 0.0M
2025-08-15 92.55 94.85 92.20 92.55 0.0M
2025-08-14 94.45 96.15 94.40 94.45 0.0M
2025-08-13 95.35 95.75 95.30 95.35 0.0M
2025-08-12 95.05 95.65 94.65 95.05 0.0M
2025-08-11 94.90 95.35 94.65 94.90 0.0M
2025-08-08 95.00 96.20 94.60 95.00 0.0M
2025-08-07 96.05 96.78 95.55 96.05 0.0M
2025-08-06 95.80 95.90 94.90 95.80 0.0M
2025-08-05 94.85 96.00 94.65 94.85 0.0M
2025-08-04 95.60 95.60 92.70 95.60 0.0M
2025-07-31 94.25 95.25 94.00 94.25 0.0M
2025-07-30 94.95 95.25 94.75 94.95 0.0M
2025-07-29 95.43 95.70 94.70 95.43 0.0M
2025-07-28 94.95 96.80 94.60 94.95 0.0M
2025-07-25 96.50 96.55 96.15 96.50 0.0M
2025-07-24 96.50 96.85 96.00 96.50 0.0M
2025-07-23 96.05 96.60 96.00 96.05 0.0M
2025-07-22 96.41 97.05 96.40 96.41 0.0M
2025-07-21 97.00 97.00 95.95 97.00 0.0M
2025-07-18 96.05 96.05 95.50 96.05 0.0M
2025-07-17 95.25 95.45 94.55 95.25 0.0M
2025-07-16 94.70 94.85 94.55 94.70 0.0M
2025-07-15 94.65 95.50 94.65 94.65 0.0M
2025-07-14 94.95 94.95 93.30 94.95 0.0M
2025-07-11 93.60 94.65 93.55 93.60 0.0M
2025-07-10 94.72 95.75 94.30 94.72 0.0M
2025-07-09 95.85 95.85 94.78 95.85 0.0M
2025-07-08 94.40 94.40 93.90 94.40 0.0M
2025-07-07 93.95 94.55 93.75 93.95 0.0M
2025-07-04 93.65 93.90 93.45 93.65 0.0M
2025-07-03 93.60 93.95 93.45 93.60 0.0M
2025-07-02 92.75 93.20 92.15 92.75 0.0M
2025-07-01 91.90 91.90 91.40 91.90 0.0M
2025-06-30 92.05 92.13 91.15 92.05 0.0M
2025-06-27 91.68 91.95 91.10 91.68 0.0M
2025-06-26 90.90 91.25 90.50 90.90 0.0M
2025-06-25 90.70 91.28 90.60 90.70 0.0M
2025-06-24 91.10 91.45 90.75 91.10 0.0M
2025-06-23 90.30 90.30 89.30 90.30 0.0M
2025-06-20 89.60 90.03 89.28 89.60 0.0M
2025-06-19 89.00 89.15 88.45 89.00 0.0M
2025-06-18 89.20 89.90 89.10 89.20 0.0M
2025-06-17 89.50 89.55 88.95 89.50 0.0M
2025-06-16 89.90 90.15 89.35 89.90 0.0M
2025-06-13 89.75 90.20 89.50 89.75 0.0M
2025-06-12 90.50 91.35 90.50 90.50 0.0M
2025-06-11 91.45 92.70 91.45 91.45 0.0M
2025-06-10 91.55 93.60 91.55 91.55 0.0M
2025-06-06 93.23 93.70 93.00 93.23 0.0M
2025-06-05 93.70 93.80 93.25 93.70 0.0M
2025-06-04 93.80 94.80 93.70 93.80 0.0M
2025-06-03 94.86 95.95 94.50 94.86 0.0M
2025-06-02 95.38 95.70 94.60 95.38 0.0M
2025-05-30 96.68 96.88 95.20 96.68 0.0M
2025-05-28 95.95 97.60 95.95 95.95 0.0M
2025-05-27 97.51 98.30 97.35 97.51 0.0M
2025-05-26 98.30 98.30 96.95 98.30 0.0M
2025-05-23 96.65 97.35 95.75 96.65 0.0M
2025-05-22 96.70 97.50 96.48 96.70 0.0M
2025-05-21 97.96 98.23 97.60 97.96 0.0M
2025-05-20 97.38 97.90 97.28 97.38 0.0M
2025-05-19 97.50 97.55 96.93 97.50 0.0M
2025-05-16 96.91 97.35 96.50 96.91 0.0M
2025-05-15 96.33 96.60 95.70 96.33 0.0M
2025-05-14 94.83 95.65 94.65 94.83 0.0M
2025-05-13 94.51 94.85 93.80 94.51 0.1M
2025-05-12 95.35 96.70 93.98 95.35 0.0M
2025-05-09 100.30 100.70 98.90 100.30 0.0M
2025-05-08 100.85 101.20 100.30 100.85 0.1M
2025-05-07 101.07 101.50 100.80 101.07 0.0M
2025-05-06 101.10 102.10 100.60 101.10 0.0M
2025-05-05 101.78 102.20 101.30 101.78 0.0M
2025-05-02 100.83 101.30 100.20 100.83 0.0M
2025-04-30 101.40 101.60 100.60 101.40 0.0M
2025-04-29 100.35 100.70 99.50 100.35 0.1M
2025-04-28 99.17 99.75 99.15 99.17 0.0M
2025-04-25 98.75 99.80 98.55 98.75 0.0M
2025-04-24 99.55 99.85 99.05 99.55 0.0M
2025-04-23 99.55 99.85 99.00 99.55 0.0M
2025-04-22 98.60 99.25 98.48 98.60 0.0M
2025-04-17 98.60 99.10 98.00 98.60 0.0M
2025-04-16 98.00 98.80 96.75 98.00 0.0M
2025-04-15 97.30 97.75 95.80 97.30 0.0M
2025-04-14 95.35 96.20 94.30 95.35 0.0M
2025-04-11 95.05 95.30 94.00 95.05 0.0M
2025-04-10 94.25 95.15 94.05 94.25 0.0M
2025-04-09 92.40 93.05 90.88 92.40 0.0M
2025-04-08 93.08 93.43 90.45 93.08 0.0M
2025-04-07 89.48 90.30 84.00 89.48 0.0M
2025-04-04 96.07 97.15 93.00 96.07 0.0M
2025-04-03 97.25 97.45 96.65 97.25 0.0M
2025-04-02 97.50 98.05 97.28 97.50 0.0M
2025-04-01 96.95 97.05 96.60 96.95 0.0M
2025-03-31 96.97 97.50 96.40 96.97 0.0M
2025-03-28 97.58 97.85 97.30 97.58 0.0M
2025-03-27 97.52 98.30 97.00 97.52 0.0M
2025-03-26 97.40 97.50 96.60 97.40 0.0M
2025-03-25 96.40 96.75 96.00 96.40 0.0M
2025-03-24 95.65 97.15 94.80 95.65 0.0M
2025-03-21 96.75 96.90 95.55 96.75 0.0M
2025-03-20 94.80 96.00 94.80 94.80 0.0M
2025-03-19 94.95 95.75 94.95 94.95 0.0M
2025-03-18 95.55 95.75 95.25 95.55 0.0M
2025-03-17 95.15 95.20 94.60 95.15 0.0M
2025-03-14 94.61 94.80 93.70 94.61 0.0M
2025-03-13 95.20 96.65 95.00 95.20 0.0M
2025-03-12 96.45 96.55 96.13 96.45 0.0M
2025-03-11 96.30 97.90 96.15 96.30 0.0M
2025-03-10 97.30 97.55 96.00 97.30 0.0M
2025-03-07 97.05 97.10 95.60 97.05 0.0M
2025-03-06 96.25 98.10 95.45 96.25 0.0M
2025-03-05 97.65 98.25 97.40 97.65 0.0M
2025-03-04 96.70 97.20 96.60 96.70 0.0M
2025-03-03 96.85 97.10 95.65 96.85 0.0M
2025-02-28 96.00 96.30 95.80 96.00 0.0M
2025-02-27 96.25 96.45 95.50 96.25 0.0M
2025-02-26 96.05 96.50 95.20 96.05 0.0M
2025-02-25 95.75 95.75 94.80 95.75 0.0M
2025-02-24 94.85 94.85 93.65 94.85 0.0M
2025-02-21 94.80 94.80 93.25 94.80 0.0M
2025-02-20 93.34 93.75 93.25 93.34 0.0M
2025-02-19 93.32 94.95 92.90 93.32 0.0M
2025-02-18 94.40 94.80 94.25 94.40 0.0M
2025-02-17 94.45 95.50 94.20 94.45 0.0M
2025-02-14 93.77 95.00 93.75 93.77 0.0M
2025-02-13 93.85 96.05 93.20 93.85 0.0M
2025-02-12 94.20 94.40 93.35 94.20 0.0M
2025-02-11 93.00 93.40 92.45 93.00 0.0M
2025-02-10 92.90 92.95 92.20 92.90 0.0M
2025-02-07 92.47 92.75 91.75 92.47 0.0M
2025-02-06 91.75 91.85 91.40 91.75 0.0M
2025-02-05 91.15 91.30 90.85 91.15 0.0M
2025-02-04 90.85 91.25 90.40 90.85 0.1M
2025-02-03 91.25 92.15 90.85 91.25 0.0M
2025-01-31 92.38 93.20 92.30 92.38 0.0M
2025-01-30 92.95 94.00 92.95 92.95 0.0M
2025-01-29 93.50 93.95 92.40 93.50 0.0M
2025-01-28 92.35 93.00 92.25 92.35 0.0M
2025-01-27 92.35 92.50 89.50 92.35 0.0M
2025-01-24 89.77 90.70 89.60 89.77 0.0M
2025-01-23 90.35 90.40 89.65 90.35 0.0M
2025-01-22 88.90 89.45 88.90 88.90 0.0M
2025-01-21 89.40 89.60 88.95 89.40 0.0M
2025-01-20 88.89 89.35 88.85 88.89 0.0M
2025-01-17 89.20 89.75 89.05 89.20 0.0M
2025-01-16 88.30 89.25 88.10 88.30 0.0M
2025-01-15 88.25 88.60 87.80 88.25 0.0M
2025-01-14 87.75 88.50 87.70 87.75 0.0M
2025-01-13 88.46 88.50 85.95 88.46 0.0M
2025-01-10 86.20 87.15 86.05 86.20 0.0M
2025-01-09 87.10 87.65 85.50 87.10 0.0M
2025-01-08 85.85 86.50 85.60 85.85 0.0M
2025-01-07 86.30 86.75 85.85 86.30 0.0M
2025-01-06 85.85 85.85 84.85 85.85 0.0M
2025-01-03 83.86 84.95 83.65 83.86 0.0M