Comparing Back to the side-by-side chart ↗
Implenia AG (IMPN.SW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.30 | 63.80 | 62.50 | 62.50 | -0.32% | 21,712 |
| 2026-10-15 | 62.60 | 63.10 | 61.60 | 62.70 | -0.79% | 21,838 |
| 2026-10-14 | 64.70 | 64.90 | 63.20 | 63.20 | -1.56% | 28,870 |
| 2026-10-13 | 62.80 | 64.20 | 62.50 | 64.20 | +2.23% | 26,007 |
| 2026-10-12 | 63.30 | 63.90 | 62.60 | 62.80 | -0.32% | 13,369 |
| 2026-10-09 | 63.20 | 63.90 | 62.60 | 63.00 | +0.32% | 19,263 |
| 2026-10-08 | 63.00 | 63.10 | 60.90 | 62.80 | -0.32% | 37,538 |
| 2026-10-07 | 62.60 | 63.70 | 62.60 | 63.00 | -1.10% | 17,920 |
| 2026-10-06 | 64.50 | 64.50 | 62.60 | 63.70 | -1.55% | 37,028 |
| 2026-10-05 | 65.30 | 65.40 | 63.80 | 64.70 | -0.92% | 15,613 |
| 2026-10-02 | 64.50 | 66.00 | 63.80 | 65.30 | +1.56% | 27,459 |
| 2026-10-01 | 66.70 | 66.70 | 64.30 | 64.30 | -4.03% | 29,036 |
| 2026-09-30 | 68.60 | 69.20 | 66.50 | 67.00 | -1.62% | 82,728 |
| 2026-09-29 | 67.80 | 69.40 | 66.80 | 68.10 | +0.59% | 56,354 |
| 2026-09-28 | 67.00 | 68.80 | 66.00 | 67.70 | +1.04% | 50,599 |
| 2026-09-25 | 65.20 | 68.00 | 65.20 | 67.00 | +3.08% | 47,515 |
| 2026-09-24 | 63.90 | 65.40 | 63.50 | 65.00 | +0.78% | 39,428 |
| 2026-09-23 | 64.00 | 64.70 | 63.60 | 64.50 | +0.62% | 33,089 |
| 2026-09-22 | 65.50 | 65.50 | 63.90 | 64.10 | -1.84% | 64,661 |
| 2026-09-21 | 66.40 | 66.80 | 65.10 | 65.30 | -1.06% | 35,617 |
| 2026-09-18 | 64.30 | 66.00 | 64.10 | 66.00 | +2.33% | 133,834 |
| 2026-09-17 | 65.50 | 65.70 | 64.30 | 64.50 | -0.77% | 24,739 |
| 2026-09-16 | 63.10 | 65.30 | 63.10 | 65.00 | +3.01% | 36,406 |
| 2026-09-15 | 61.20 | 63.10 | 61.00 | 63.10 | +1.94% | 23,027 |
| 2026-09-14 | 62.50 | 62.50 | 61.00 | 61.90 | -2.21% | 62,743 |
| 2026-09-11 | 64.00 | 64.60 | 63.00 | 63.30 | -1.25% | 32,972 |
| 2026-09-10 | 67.00 | 67.00 | 63.10 | 64.10 | -3.75% | 59,909 |
| 2026-09-09 | 68.60 | 69.10 | 66.60 | 66.60 | -2.49% | 20,899 |
| 2026-09-08 | 66.60 | 68.50 | 66.60 | 68.30 | +1.49% | 19,104 |
| 2026-09-07 | 67.00 | 67.70 | 67.00 | 67.30 | -0.30% | 14,900 |
| 2026-09-04 | 66.20 | 67.60 | 66.00 | 67.50 | +1.81% | 126,517 |
| 2026-09-03 | 64.30 | 67.00 | 64.10 | 66.30 | +2.95% | 78,866 |
| 2026-09-02 | 64.40 | 65.20 | 63.90 | 64.40 | -0.46% | 40,248 |
| 2026-09-01 | 66.20 | 66.30 | 64.30 | 64.70 | -2.27% | 32,207 |
| 2026-08-31 | 68.30 | 68.30 | 65.80 | 66.20 | -3.07% | 53,841 |
| 2026-08-28 | 69.50 | 69.50 | 67.20 | 68.30 | -0.58% | 44,497 |
| 2026-08-27 | 70.00 | 70.10 | 68.40 | 68.70 | -2.00% | 98,557 |
| 2026-08-26 | 68.00 | 70.70 | 67.90 | 70.10 | +4.01% | 83,516 |
| 2026-08-25 | 67.80 | 68.10 | 66.60 | 67.40 | +0.45% | 39,983 |
| 2026-08-24 | 66.70 | 68.40 | 66.70 | 67.10 | +0.15% | 43,526 |
| 2026-08-21 | 65.30 | 67.10 | 64.20 | 67.00 | +2.76% | 35,025 |
| 2026-08-20 | 67.40 | 68.20 | 64.10 | 65.20 | -3.55% | 45,453 |
| 2026-08-19 | 67.50 | 69.60 | 65.50 | 67.60 | +6.29% | 115,536 |
| 2026-08-18 | 63.60 | 64.50 | 63.40 | 63.60 | -1.09% | 26,309 |
| 2026-08-17 | 64.60 | 64.90 | 63.80 | 64.30 | +0.00% | 20,641 |
| 2026-08-14 | 63.60 | 65.30 | 63.20 | 64.30 | +1.42% | 21,533 |
| 2026-08-13 | 63.50 | 64.80 | 63.10 | 63.40 | -0.16% | 31,175 |
| 2026-08-12 | 62.00 | 63.80 | 61.50 | 63.50 | +3.25% | 36,742 |
| 2026-08-11 | 61.00 | 62.20 | 60.80 | 61.50 | +0.82% | 27,410 |
| 2026-08-10 | 62.20 | 62.30 | 61.00 | 61.00 | -2.09% | 29,633 |
| 2026-08-07 | 62.70 | 63.30 | 62.20 | 62.30 | -0.64% | 35,232 |
| 2026-08-06 | 63.30 | 63.50 | 62.50 | 62.70 | -0.79% | 36,717 |
| 2026-08-05 | 64.80 | 65.40 | 63.20 | 63.20 | -1.86% | 57,155 |
| 2026-08-04 | 63.40 | 65.40 | 63.40 | 64.40 | +2.06% | 60,548 |
| 2026-08-03 | 64.50 | 64.80 | 62.60 | 63.10 | -1.41% | 47,315 |
| 2026-07-31 | 63.40 | 66.40 | 63.40 | 64.00 | -0.47% | 33,056 |
| 2026-07-30 | 62.70 | 65.00 | 62.00 | 64.30 | +3.04% | 47,977 |
| 2026-07-29 | 63.20 | 63.70 | 62.10 | 62.40 | -1.89% | 62,117 |
| 2026-07-28 | 63.90 | 64.40 | 63.00 | 63.60 | -0.47% | 39,699 |
| 2026-07-27 | 65.60 | 65.60 | 63.70 | 63.90 | -1.69% | 32,891 |
| 2026-07-24 | 65.00 | 65.50 | 64.10 | 65.00 | +0.00% | 38,802 |
| 2026-07-23 | 67.00 | 67.50 | 65.00 | 65.00 | -3.27% | 15,639 |
| 2026-07-22 | 66.90 | 68.00 | 66.50 | 67.20 | +0.75% | 27,247 |
| 2026-07-21 | 66.50 | 67.30 | 65.00 | 66.70 | +0.76% | 47,665 |
| 2026-07-20 | 67.00 | 67.50 | 66.10 | 66.20 | -1.34% | 22,350 |
| 2026-07-17 | 67.20 | 68.10 | 66.60 | 67.10 | -1.32% | 26,110 |
| 2026-07-16 | 68.80 | 69.20 | 66.70 | 68.00 | +0.00% | 61,548 |
| 2026-07-15 | 66.40 | 68.20 | 66.20 | 68.00 | +2.41% | 26,491 |
| 2026-07-14 | 65.00 | 66.50 | 64.10 | 66.40 | +1.53% | 28,076 |
| 2026-07-13 | 67.00 | 67.00 | 64.20 | 65.40 | -3.11% | 55,691 |
| 2026-07-10 | 68.20 | 68.30 | 65.50 | 67.50 | -2.03% | 49,669 |
| 2026-07-09 | 75.00 | 75.60 | 68.10 | 68.90 | -2.96% | 107,428 |
| 2026-07-08 | 72.60 | 72.80 | 70.30 | 71.00 | -2.74% | 37,655 |
| 2026-07-07 | 74.10 | 75.00 | 73.00 | 73.00 | -2.67% | 34,973 |
| 2026-07-06 | 74.10 | 75.60 | 74.10 | 75.00 | +0.54% | 38,486 |
| 2026-07-03 | 72.10 | 74.60 | 72.10 | 74.60 | +3.90% | 29,590 |
| 2026-07-02 | 70.70 | 72.10 | 70.50 | 71.80 | +1.56% | 30,788 |
| 2026-07-01 | 71.30 | 72.20 | 70.60 | 70.70 | -0.84% | 36,580 |
| 2026-06-30 | 71.00 | 72.60 | 70.90 | 71.30 | -0.14% | 56,720 |
| 2026-06-29 | 72.00 | 72.20 | 70.40 | 71.40 | +0.71% | 48,007 |
| 2026-06-26 | 71.70 | 72.10 | 70.60 | 70.90 | +0.00% | 34,232 |
| 2026-06-25 | 71.00 | 72.90 | 70.70 | 70.90 | -1.39% | 32,656 |
| 2026-06-24 | 74.00 | 74.00 | 70.00 | 71.90 | -3.23% | 39,053 |
| 2026-06-23 | 75.00 | 75.90 | 73.80 | 74.30 | -2.49% | 52,707 |
| 2026-06-22 | 75.00 | 76.40 | 74.90 | 76.20 | +0.40% | 51,907 |
| 2026-06-19 | 76.30 | 77.30 | 75.20 | 75.90 | +0.80% | 183,536 |
| 2026-06-18 | 74.30 | 75.70 | 74.20 | 75.30 | +1.35% | 78,114 |
| 2026-06-17 | 73.20 | 74.40 | 72.70 | 74.30 | +1.92% | 47,036 |
| 2026-06-16 | 71.40 | 73.30 | 71.40 | 72.90 | +2.24% | 62,335 |
| 2026-06-15 | 69.90 | 71.80 | 69.80 | 71.30 | +4.55% | 108,084 |
| 2026-06-12 | 66.00 | 69.30 | 66.00 | 68.20 | +5.08% | 61,262 |
| 2026-06-11 | 62.60 | 65.30 | 62.40 | 64.90 | +4.34% | 59,844 |
| 2026-06-10 | 63.00 | 63.90 | 61.60 | 62.20 | -0.48% | 50,019 |
| 2026-06-09 | 62.00 | 63.50 | 61.20 | 62.50 | +0.00% | 65,480 |
| 2026-06-08 | 64.70 | 64.70 | 62.10 | 62.50 | -5.02% | 40,450 |
| 2026-06-05 | 64.10 | 65.90 | 63.60 | 65.80 | +3.13% | 43,277 |
| 2026-06-04 | 65.80 | 66.40 | 63.80 | 63.80 | -4.06% | 38,704 |
| 2026-06-03 | 63.00 | 66.50 | 62.10 | 66.50 | +7.61% | 74,906 |
| 2026-06-02 | 61.10 | 63.90 | 61.10 | 61.80 | +2.15% | 66,506 |
| 2026-06-01 | 60.70 | 62.00 | 60.00 | 60.50 | -0.66% | 68,542 |
| 2026-05-29 | 60.70 | 63.00 | 60.70 | 60.90 | +1.16% | 58,978 |
| 2026-05-28 | 61.40 | 62.30 | 60.20 | 60.20 | -3.22% | 50,266 |
| 2026-05-27 | 61.80 | 63.00 | 61.20 | 62.20 | +1.47% | 38,595 |
| 2026-05-26 | 59.80 | 61.80 | 59.80 | 61.30 | +3.55% | 32,020 |
| 2026-05-22 | 59.30 | 59.80 | 57.80 | 59.20 | +0.34% | 34,499 |
| 2026-05-21 | 59.00 | 60.60 | 59.00 | 59.00 | -0.67% | 41,870 |
| 2026-05-20 | 59.10 | 60.00 | 58.60 | 59.40 | +0.51% | 36,476 |
| 2026-05-19 | 60.30 | 61.60 | 58.90 | 59.10 | -1.66% | 30,311 |
| 2026-05-18 | 61.90 | 62.00 | 60.10 | 60.10 | -3.53% | 45,199 |
| 2026-05-15 | 62.70 | 63.00 | 61.90 | 62.30 | -0.16% | 17,294 |
| 2026-05-13 | 63.80 | 64.20 | 62.20 | 62.40 | -1.89% | 33,379 |
| 2026-05-12 | 64.60 | 64.60 | 63.10 | 63.60 | -1.55% | 14,583 |
| 2026-05-11 | 64.50 | 65.00 | 63.90 | 64.60 | -0.31% | 26,845 |
| 2026-05-08 | 65.00 | 65.80 | 64.30 | 64.80 | -0.92% | 23,383 |
| 2026-05-07 | 65.00 | 66.50 | 65.00 | 65.40 | +0.62% | 28,212 |
| 2026-05-06 | 63.00 | 65.50 | 62.80 | 65.00 | +4.67% | 49,074 |
| 2026-05-05 | 60.80 | 62.10 | 60.40 | 62.10 | +1.80% | 48,446 |
| 2026-05-04 | 62.00 | 62.60 | 60.80 | 61.00 | -0.81% | 26,712 |
| 2026-04-30 | 61.00 | 62.60 | 60.90 | 61.50 | +0.16% | 179,047 |
| 2026-04-29 | 62.00 | 62.40 | 61.30 | 61.40 | -1.60% | 22,893 |
| 2026-04-28 | 63.10 | 63.60 | 62.20 | 62.40 | -0.95% | 29,999 |
| 2026-04-27 | 64.40 | 64.50 | 62.90 | 63.00 | -2.48% | 58,424 |
| 2026-04-24 | 65.00 | 65.40 | 63.90 | 64.60 | -0.62% | 47,104 |
| 2026-04-23 | 64.50 | 65.20 | 64.30 | 65.00 | -0.15% | 29,810 |
| 2026-04-22 | 66.60 | 67.30 | 65.10 | 65.10 | -1.66% | 34,131 |
| 2026-04-21 | 66.30 | 67.30 | 65.60 | 66.20 | -0.15% | 25,085 |
| 2026-04-20 | 65.70 | 66.30 | 65.20 | 66.30 | -0.75% | 31,104 |
| 2026-04-17 | 65.50 | 66.80 | 64.40 | 66.80 | +2.61% | 37,471 |
| 2026-04-16 | 66.50 | 67.00 | 64.90 | 65.10 | -2.40% | 34,719 |
| 2026-04-15 | 67.30 | 68.80 | 66.10 | 66.70 | -1.19% | 65,903 |
| 2026-04-14 | 67.10 | 67.60 | 66.50 | 67.50 | +1.20% | 38,539 |
| 2026-04-13 | 65.50 | 66.70 | 64.90 | 66.70 | +0.30% | 31,108 |
| 2026-04-10 | 65.90 | 67.10 | 65.20 | 66.50 | +1.84% | 34,053 |
| 2026-04-09 | 65.80 | 66.10 | 64.30 | 65.30 | -0.91% | 27,568 |
| 2026-04-08 | 66.60 | 67.60 | 65.30 | 65.90 | +6.29% | 54,282 |
| 2026-04-07 | 62.40 | 63.50 | 61.50 | 62.00 | -0.80% | 39,407 |
| 2026-04-02 | 62.30 | 62.60 | 61.00 | 62.50 | -3.55% | 52,058 |
| 2026-04-01 | 65.00 | 65.10 | 64.10 | 64.80 | +4.35% | 75,036 |
| 2026-03-31 | 62.30 | 63.30 | 62.00 | 62.10 | +0.00% | 48,289 |
| 2026-03-30 | 63.00 | 63.20 | 61.60 | 62.10 | -2.20% | 54,599 |
| 2026-03-27 | 65.60 | 65.60 | 63.30 | 63.50 | -3.35% | 41,981 |
| 2026-03-26 | 67.00 | 67.00 | 65.50 | 65.70 | -1.94% | 43,695 |
| 2026-03-25 | 67.80 | 68.60 | 66.80 | 67.00 | +0.45% | 32,376 |
| 2026-03-24 | 67.00 | 67.70 | 65.80 | 66.70 | -0.30% | 70,782 |
| 2026-03-23 | 62.60 | 68.20 | 62.00 | 66.90 | +3.08% | 64,338 |
| 2026-03-20 | 68.50 | 69.40 | 64.90 | 64.90 | -1.82% | 70,082 |
| 2026-03-19 | 69.70 | 69.90 | 66.10 | 66.10 | -6.90% | 71,645 |
| 2026-03-18 | 70.70 | 72.10 | 70.50 | 71.00 | +0.71% | 79,451 |
| 2026-03-17 | 71.30 | 71.40 | 69.50 | 70.50 | -1.95% | 63,606 |
| 2026-03-16 | 72.20 | 72.70 | 71.50 | 71.90 | -0.28% | 31,198 |
| 2026-03-13 | 73.00 | 73.00 | 70.80 | 72.10 | -2.30% | 40,147 |
| 2026-03-12 | 75.00 | 75.70 | 72.80 | 73.80 | -1.34% | 92,537 |
| 2026-03-11 | 73.60 | 74.90 | 72.60 | 74.80 | +1.77% | 105,946 |
| 2026-03-10 | 71.60 | 74.30 | 71.40 | 73.50 | +4.70% | 89,490 |
| 2026-03-09 | 69.00 | 70.40 | 68.00 | 70.20 | -4.49% | 74,017 |
| 2026-03-06 | 75.00 | 75.40 | 72.40 | 73.50 | -1.61% | 36,578 |
| 2026-03-05 | 76.80 | 76.80 | 73.20 | 74.70 | -3.11% | 64,667 |
| 2026-03-04 | 71.00 | 77.10 | 70.00 | 77.10 | +9.99% | 91,144 |
| 2026-03-03 | 70.70 | 70.80 | 68.10 | 70.10 | -2.77% | 63,681 |
| 2026-03-02 | 70.50 | 72.20 | 69.00 | 72.10 | -0.14% | 40,139 |
| 2026-02-27 | 74.10 | 74.60 | 72.00 | 72.20 | -2.04% | 43,098 |
| 2026-02-26 | 73.20 | 74.70 | 73.00 | 73.70 | -0.54% | 19,365 |
| 2026-02-25 | 75.10 | 76.00 | 74.10 | 74.10 | -2.24% | 26,614 |
| 2026-02-24 | 75.70 | 76.00 | 74.90 | 75.80 | -0.79% | 23,332 |
| 2026-02-23 | 77.80 | 78.40 | 76.20 | 76.40 | -1.67% | 23,607 |
| 2026-02-20 | 77.80 | 79.10 | 77.10 | 77.70 | +0.52% | 19,949 |
| 2026-02-19 | 79.20 | 79.60 | 76.60 | 77.30 | -3.38% | 24,020 |
| 2026-02-18 | 78.30 | 80.30 | 77.50 | 80.00 | +2.83% | 29,785 |
| 2026-02-17 | 77.70 | 78.00 | 76.10 | 77.80 | -0.51% | 29,773 |
| 2026-02-16 | 77.80 | 78.20 | 77.40 | 78.20 | +1.43% | 12,799 |
| 2026-02-13 | 75.20 | 77.30 | 75.00 | 77.10 | +1.98% | 22,741 |
| 2026-02-12 | 78.70 | 80.00 | 74.80 | 75.60 | -3.82% | 56,135 |
| 2026-02-11 | 76.30 | 78.60 | 75.40 | 78.60 | +2.08% | 91,548 |
| 2026-02-10 | 77.30 | 77.50 | 75.50 | 77.00 | -0.65% | 27,456 |
| 2026-02-09 | 74.50 | 78.00 | 74.50 | 77.50 | +4.17% | 59,006 |
| 2026-02-06 | 71.30 | 74.40 | 71.30 | 74.40 | +5.23% | 42,335 |
| 2026-02-05 | 70.40 | 72.10 | 69.90 | 70.70 | +0.71% | 51,813 |
| 2026-02-04 | 71.70 | 71.80 | 70.00 | 70.20 | -1.68% | 26,898 |
| 2026-02-03 | 74.00 | 74.20 | 70.80 | 71.40 | -1.92% | 23,017 |
| 2026-02-02 | 73.20 | 73.80 | 72.50 | 72.80 | -1.62% | 31,579 |
| 2026-01-30 | 72.30 | 75.80 | 72.30 | 74.00 | +2.78% | 60,755 |
| 2026-01-29 | 73.90 | 74.00 | 71.50 | 72.00 | -2.04% | 33,549 |
| 2026-01-28 | 75.10 | 75.10 | 73.30 | 73.50 | -1.74% | 50,743 |
| 2026-01-27 | 74.20 | 75.20 | 73.70 | 74.80 | +0.81% | 32,467 |
| 2026-01-26 | 74.70 | 74.70 | 72.90 | 74.20 | -0.67% | 40,570 |
| 2026-01-23 | 75.00 | 75.20 | 73.70 | 74.70 | -0.13% | 36,314 |
| 2026-01-22 | 73.00 | 75.10 | 73.00 | 74.80 | +3.46% | 38,595 |
| 2026-01-21 | 73.10 | 73.10 | 71.30 | 72.30 | -1.09% | 32,752 |
| 2026-01-20 | 72.80 | 73.60 | 71.70 | 73.10 | -0.27% | 62,812 |
| 2026-01-19 | 74.00 | 74.50 | 72.50 | 73.30 | -2.14% | 60,935 |
| 2026-01-16 | 75.10 | 75.90 | 74.10 | 74.90 | -0.40% | 35,725 |
| 2026-01-15 | 79.50 | 79.50 | 74.00 | 75.20 | -2.72% | 150,937 |
| 2026-01-14 | 76.50 | 77.90 | 76.50 | 77.30 | +0.65% | 47,308 |
| 2026-01-13 | 79.00 | 79.40 | 75.00 | 76.80 | -2.91% | 41,978 |
| 2026-01-12 | 79.80 | 80.50 | 77.60 | 79.10 | +0.00% | 47,850 |
| 2026-01-09 | 82.90 | 83.00 | 77.00 | 79.10 | -4.24% | 55,192 |
| 2026-01-08 | 78.00 | 83.30 | 77.90 | 82.60 | +6.31% | 118,633 |
| 2026-01-07 | 78.40 | 79.00 | 77.60 | 77.70 | -0.51% | 62,438 |
| 2026-01-06 | 79.10 | 79.10 | 77.40 | 78.10 | -1.14% | 41,964 |
| 2026-01-05 | 77.60 | 79.00 | 77.00 | 79.00 | +3.27% | 69,557 |
| 2025-12-30 | 74.80 | 76.50 | 74.80 | 76.50 | +1.86% | 38,163 |
| 2025-12-29 | 75.50 | 75.50 | 74.30 | 75.10 | -0.66% | 23,010 |
| 2025-12-23 | 75.40 | 75.60 | 73.80 | 75.60 | +0.40% | 26,174 |
| 2025-12-22 | 74.40 | 75.30 | 73.30 | 75.30 | +2.03% | 34,778 |
| 2025-12-19 | 73.00 | 73.80 | 72.60 | 73.80 | +1.65% | 73,299 |
| 2025-12-18 | 70.00 | 72.60 | 70.00 | 72.60 | +3.27% | 54,481 |
| 2025-12-17 | 69.50 | 71.50 | 69.50 | 70.30 | -0.85% | 51,891 |
| 2025-12-16 | 70.80 | 71.10 | 69.40 | 70.90 | -0.84% | 31,522 |
| 2025-12-15 | 70.00 | 71.60 | 69.80 | 71.50 | +1.56% | 33,833 |
| 2025-12-12 | 68.60 | 72.30 | 68.60 | 70.40 | +2.77% | 45,275 |
| 2025-12-11 | 68.50 | 68.80 | 67.80 | 68.50 | +0.59% | 21,432 |
| 2025-12-10 | 68.80 | 68.90 | 67.90 | 68.10 | -1.30% | 25,560 |
| 2025-12-09 | 69.40 | 70.70 | 68.30 | 69.00 | -0.43% | 66,987 |
| 2025-12-08 | 68.30 | 69.40 | 68.10 | 69.30 | +1.61% | 37,691 |
| 2025-12-05 | 68.20 | 69.10 | 67.90 | 68.20 | +0.44% | 24,581 |
| 2025-12-04 | 68.70 | 69.20 | 67.10 | 67.90 | -0.59% | 21,949 |
| 2025-12-03 | 67.10 | 68.50 | 66.70 | 68.30 | +1.49% | 43,522 |
| 2025-12-02 | 67.10 | 67.60 | 66.20 | 67.30 | +1.20% | 32,182 |
| 2025-12-01 | 67.60 | 67.70 | 65.40 | 66.50 | -1.63% | 48,452 |
| 2025-11-28 | 66.80 | 67.60 | 66.00 | 67.60 | +1.20% | 32,243 |
| 2025-11-27 | 66.60 | 67.10 | 66.30 | 66.80 | +0.30% | 29,655 |
| 2025-11-26 | 65.00 | 67.00 | 64.30 | 66.60 | +2.78% | 52,646 |
| 2025-11-25 | 62.20 | 65.00 | 61.50 | 64.80 | +4.52% | 46,177 |
| 2025-11-24 | 60.40 | 62.30 | 60.30 | 62.00 | +2.82% | 104,542 |
| 2025-11-21 | 60.60 | 60.60 | 59.30 | 60.30 | -1.15% | 34,706 |
| 2025-11-20 | 60.80 | 61.50 | 60.50 | 61.00 | +0.33% | 30,452 |
| 2025-11-19 | 60.60 | 61.00 | 59.90 | 60.80 | +0.33% | 43,454 |
| 2025-11-18 | 60.40 | 61.10 | 60.20 | 60.60 | -0.82% | 35,720 |
| 2025-11-17 | 60.90 | 62.40 | 60.90 | 61.10 | -0.97% | 20,733 |
| 2025-11-14 | 61.20 | 61.90 | 60.60 | 61.70 | +0.00% | 55,201 |
| 2025-11-13 | 61.20 | 63.00 | 61.20 | 61.70 | -0.64% | 32,347 |
| 2025-11-12 | 62.20 | 62.70 | 61.20 | 62.10 | +0.32% | 35,007 |
| 2025-11-11 | 63.10 | 63.10 | 61.50 | 61.90 | -0.32% | 20,755 |
| 2025-11-10 | 61.10 | 62.70 | 61.10 | 62.10 | +2.64% | 37,023 |
| 2025-11-07 | 60.90 | 61.40 | 59.80 | 60.50 | -0.82% | 81,842 |
| 2025-11-06 | 61.50 | 61.80 | 60.40 | 61.00 | -0.97% | 41,075 |
| 2025-11-05 | 61.80 | 62.10 | 61.40 | 61.60 | -0.81% | 23,549 |
| 2025-11-04 | 62.20 | 62.50 | 61.70 | 62.10 | -1.27% | 66,577 |
| 2025-11-03 | 63.40 | 64.00 | 62.40 | 62.90 | -1.26% | 34,419 |
| 2025-10-31 | 64.80 | 65.00 | 63.50 | 63.70 | -1.85% | 30,502 |
| 2025-10-30 | 64.70 | 65.30 | 63.70 | 64.90 | +0.46% | 31,494 |
| 2025-10-29 | 66.30 | 66.30 | 63.80 | 64.60 | -2.56% | 32,390 |
| 2025-10-28 | 67.90 | 67.90 | 65.80 | 66.30 | -2.36% | 30,556 |
| 2025-10-27 | 67.10 | 68.20 | 67.10 | 67.90 | +0.89% | 40,359 |
| 2025-10-24 | 66.20 | 67.30 | 65.10 | 67.30 | +2.12% | 35,992 |
| 2025-10-23 | 64.80 | 66.00 | 64.80 | 65.90 | +1.70% | 34,324 |
| 2025-10-22 | 64.60 | 65.40 | 64.30 | 64.80 | +0.62% | 39,515 |
| 2025-10-21 | 65.70 | 65.70 | 64.00 | 64.40 | -1.68% | 24,225 |
| 2025-10-20 | 65.30 | 65.50 | 64.50 | 65.50 | +0.61% | 21,537 |
| 2025-10-17 | 64.30 | 65.60 | 63.60 | 65.10 | -0.61% | 41,127 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+16.14%). Pire mois : Juil (-4.00%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Implenia AG (IMPN.SW) ?
62.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IMPN.SW ?
Plus haut à 83.30 et plus bas à 57.80 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Implenia AG ?
Historiquement, le mois le plus fort de IMPN.SW a été Juin (moyenne +16.14%) et le plus faible Juil (moyenne -4.00%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.