Comparing Back to the side-by-side chart ↗
PHOENIX N AG (PMN.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 | 447.00 | 449.00 | 423.00 | 423.00 | -5.37% | 174 |
| 2026-10-15 | 435.00 | 447.00 | 430.00 | 447.00 | +2.05% | 428 |
| 2026-10-14 | 440.00 | 442.00 | 438.00 | 438.00 | -0.90% | 27 |
| 2026-10-13 | 444.00 | 444.00 | 438.00 | 442.00 | +0.45% | 42 |
| 2026-10-12 | 445.00 | 450.00 | 438.00 | 440.00 | -1.57% | 115 |
| 2026-10-09 | 443.00 | 447.00 | 441.00 | 447.00 | +1.36% | 39 |
| 2026-10-08 | 456.00 | 458.00 | 436.00 | 441.00 | -2.86% | 68 |
| 2026-10-07 | 446.00 | 454.00 | 446.00 | 454.00 | +1.34% | 52 |
| 2026-10-06 | 458.00 | 460.00 | 448.00 | 448.00 | -2.61% | 157 |
| 2026-10-05 | 458.00 | 462.00 | 453.00 | 460.00 | +0.44% | 211 |
| 2026-10-02 | 458.00 | 459.00 | 457.00 | 458.00 | -1.29% | 180 |
| 2026-10-01 | 465.00 | 465.00 | 454.00 | 464.00 | +0.87% | 333 |
| 2026-09-30 | 456.00 | 460.00 | 453.00 | 460.00 | +0.44% | 208 |
| 2026-09-29 | 458.00 | 458.00 | 451.00 | 458.00 | +0.00% | 232 |
| 2026-09-28 | 454.00 | 458.00 | 454.00 | 458.00 | +0.44% | 188 |
| 2026-09-25 | 456.00 | 456.00 | 452.00 | 456.00 | +0.22% | 204 |
| 2026-09-24 | 455.00 | 457.00 | 453.00 | 455.00 | -0.44% | 185 |
| 2026-09-23 | 456.00 | 458.00 | 455.00 | 457.00 | -0.22% | 127 |
| 2026-09-22 | 450.00 | 458.00 | 450.00 | 458.00 | +1.33% | 97 |
| 2026-09-21 | 452.00 | 455.00 | 449.00 | 452.00 | -0.44% | 153 |
| 2026-09-18 | 446.00 | 454.00 | 446.00 | 454.00 | +1.34% | 716 |
| 2026-09-17 | 437.00 | 448.00 | 437.00 | 448.00 | +0.90% | 129 |
| 2026-09-16 | 439.00 | 444.00 | 437.00 | 444.00 | +0.68% | 126 |
| 2026-09-15 | 438.00 | 442.00 | 432.00 | 441.00 | +1.15% | 286 |
| 2026-09-14 | 443.00 | 444.00 | 436.00 | 436.00 | -1.36% | 228 |
| 2026-09-11 | 436.00 | 442.00 | 436.00 | 442.00 | +0.91% | 44 |
| 2026-09-10 | 439.00 | 439.00 | 434.00 | 438.00 | -0.68% | 13 |
| 2026-09-09 | 437.00 | 441.00 | 433.00 | 441.00 | +1.38% | 90 |
| 2026-09-08 | 435.00 | 437.00 | 430.00 | 435.00 | +0.00% | 193 |
| 2026-09-07 | 436.00 | 437.00 | 435.00 | 435.00 | -0.68% | 19 |
| 2026-09-04 | 444.00 | 444.00 | 438.00 | 438.00 | -0.68% | 69 |
| 2026-09-03 | 428.00 | 441.00 | 428.00 | 441.00 | +3.04% | 68 |
| 2026-09-02 | 423.00 | 437.00 | 423.00 | 428.00 | +1.66% | 236 |
| 2026-09-01 | 431.00 | 431.00 | 421.00 | 421.00 | -2.77% | 180 |
| 2026-08-31 | 444.00 | 444.00 | 429.00 | 433.00 | -2.26% | 78 |
| 2026-08-28 | 440.00 | 444.00 | 440.00 | 443.00 | -0.23% | 84 |
| 2026-08-27 | 439.00 | 444.00 | 439.00 | 444.00 | +1.60% | 453 |
| 2026-08-26 | 435.00 | 437.00 | 435.00 | 437.00 | +0.00% | 36 |
| 2026-08-25 | 437.00 | 437.00 | 435.00 | 437.00 | -0.46% | 16 |
| 2026-08-24 | 431.00 | 439.00 | 431.00 | 439.00 | +2.57% | 62 |
| 2026-08-21 | 440.00 | 440.00 | 428.00 | 428.00 | -3.17% | 250 |
| 2026-08-20 | 441.00 | 443.00 | 439.00 | 442.00 | -0.23% | 120 |
| 2026-08-19 | 438.00 | 444.00 | 436.00 | 443.00 | +0.68% | 204 |
| 2026-08-18 | 440.00 | 440.00 | 435.00 | 440.00 | +1.62% | 164 |
| 2026-08-17 | 439.00 | 440.00 | 433.00 | 433.00 | -1.59% | 226 |
| 2026-08-14 | 423.00 | 440.00 | 423.00 | 440.00 | +4.51% | 141 |
| 2026-08-13 | 422.00 | 430.00 | 421.00 | 421.00 | +0.24% | 245 |
| 2026-08-12 | 427.00 | 430.00 | 420.00 | 420.00 | -1.18% | 447 |
| 2026-08-11 | 436.00 | 440.00 | 425.00 | 425.00 | -2.97% | 249 |
| 2026-08-10 | 435.00 | 440.00 | 435.00 | 438.00 | +0.23% | 333 |
| 2026-08-07 | 424.00 | 437.00 | 424.00 | 437.00 | +2.58% | 186 |
| 2026-08-06 | 422.00 | 432.00 | 420.00 | 426.00 | +0.47% | 181 |
| 2026-08-05 | 420.00 | 424.00 | 420.00 | 424.00 | +0.95% | 44 |
| 2026-08-04 | 423.00 | 423.00 | 420.00 | 420.00 | -0.71% | 158 |
| 2026-08-03 | 429.00 | 429.00 | 422.00 | 423.00 | +0.24% | 104 |
| 2026-07-31 | 427.00 | 429.00 | 422.00 | 422.00 | -1.63% | 78 |
| 2026-07-30 | 428.00 | 429.00 | 425.00 | 429.00 | -0.23% | 21 |
| 2026-07-29 | 427.00 | 430.00 | 427.00 | 430.00 | +1.18% | 18 |
| 2026-07-28 | 424.00 | 425.00 | 424.00 | 425.00 | +0.71% | 19 |
| 2026-07-27 | 427.00 | 429.00 | 422.00 | 422.00 | -1.86% | 51 |
| 2026-07-24 | 425.00 | 430.00 | 425.00 | 430.00 | +1.18% | 103 |
| 2026-07-23 | 424.00 | 426.00 | 424.00 | 425.00 | -0.47% | 33 |
| 2026-07-22 | 422.00 | 440.00 | 420.00 | 427.00 | +1.67% | 524 |
| 2026-07-21 | 420.00 | 420.00 | 420.00 | 420.00 | +0.00% | 26 |
| 2026-07-20 | 433.00 | 433.00 | 420.00 | 420.00 | -2.78% | 112 |
| 2026-07-17 | 423.00 | 432.00 | 423.00 | 432.00 | +1.89% | 60 |
| 2026-07-16 | 426.00 | 426.00 | 422.00 | 424.00 | -0.47% | 54 |
| 2026-07-15 | 426.00 | 431.00 | 426.00 | 426.00 | -0.93% | 136 |
| 2026-07-14 | 420.00 | 430.00 | 413.00 | 430.00 | +2.87% | 527 |
| 2026-07-13 | 420.00 | 422.00 | 418.00 | 418.00 | +0.48% | 1,280 |
| 2026-07-10 | 429.00 | 429.00 | 416.00 | 416.00 | -2.80% | 59 |
| 2026-07-09 | 416.00 | 428.00 | 416.00 | 428.00 | +3.13% | 51 |
| 2026-07-08 | 421.00 | 427.00 | 415.00 | 415.00 | -0.95% | 162 |
| 2026-07-07 | 418.00 | 426.00 | 415.00 | 419.00 | +0.72% | 99 |
| 2026-07-06 | 419.00 | 423.00 | 416.00 | 416.00 | +0.97% | 111 |
| 2026-07-03 | 411.00 | 417.00 | 411.00 | 412.00 | -0.96% | 67 |
| 2026-07-02 | 410.00 | 418.00 | 410.00 | 416.00 | +0.97% | 72 |
| 2026-07-01 | 412.00 | 416.00 | 410.00 | 412.00 | +0.49% | 109 |
| 2026-06-30 | 422.00 | 422.00 | 410.00 | 410.00 | -2.38% | 154 |
| 2026-06-29 | 422.00 | 424.00 | 420.00 | 420.00 | +0.00% | 190 |
| 2026-06-26 | 432.00 | 432.00 | 420.00 | 420.00 | -2.33% | 213 |
| 2026-06-25 | 432.00 | 434.00 | 430.00 | 430.00 | +0.00% | 209 |
| 2026-06-24 | 426.00 | 431.00 | 426.00 | 430.00 | +0.47% | 56 |
| 2026-06-23 | 428.00 | 430.00 | 428.00 | 428.00 | +0.47% | 54 |
| 2026-06-22 | 430.00 | 430.00 | 420.00 | 426.00 | -0.47% | 160 |
| 2026-06-19 | 432.00 | 436.00 | 428.00 | 428.00 | -0.47% | 378 |
| 2026-06-18 | 436.00 | 436.00 | 430.00 | 430.00 | +0.23% | 39 |
| 2026-06-17 | 427.00 | 429.00 | 427.00 | 429.00 | +0.00% | 21 |
| 2026-06-16 | 425.00 | 429.00 | 422.00 | 429.00 | +0.94% | 63 |
| 2026-06-15 | 421.00 | 427.00 | 421.00 | 425.00 | +0.47% | 80 |
| 2026-06-12 | 435.00 | 435.00 | 423.00 | 423.00 | -2.31% | 55 |
| 2026-06-11 | 425.00 | 433.00 | 422.00 | 433.00 | +2.36% | 120 |
| 2026-06-10 | 423.00 | 423.00 | 421.00 | 423.00 | -0.47% | 7 |
| 2026-06-09 | 419.00 | 425.00 | 419.00 | 425.00 | +0.95% | 34 |
| 2026-06-08 | 433.00 | 433.00 | 417.00 | 421.00 | -3.22% | 155 |
| 2026-06-05 | 435.00 | 435.00 | 431.00 | 435.00 | -0.46% | 76 |
| 2026-06-04 | 424.00 | 437.00 | 424.00 | 437.00 | +3.55% | 102 |
| 2026-06-03 | 429.00 | 429.00 | 422.00 | 422.00 | -1.17% | 69 |
| 2026-06-02 | 437.00 | 437.00 | 427.00 | 427.00 | -2.73% | 91 |
| 2026-06-01 | 442.00 | 442.00 | 432.00 | 439.00 | -0.45% | 199 |
| 2026-05-29 | 430.00 | 441.00 | 430.00 | 441.00 | +2.08% | 70 |
| 2026-05-28 | 432.00 | 432.00 | 428.00 | 432.00 | -0.46% | 147 |
| 2026-05-27 | 429.00 | 434.00 | 423.00 | 434.00 | +0.70% | 142 |
| 2026-05-26 | 416.00 | 431.00 | 415.00 | 431.00 | +0.47% | 139 |
| 2026-05-22 | 432.00 | 433.00 | 429.00 | 429.00 | +0.23% | 307 |
| 2026-05-21 | 422.00 | 431.00 | 422.00 | 428.00 | +1.66% | 126 |
| 2026-05-20 | 436.00 | 445.00 | 420.00 | 421.00 | -3.88% | 759 |
| 2026-05-19 | 431.00 | 438.00 | 431.00 | 438.00 | +1.86% | 72 |
| 2026-05-18 | 447.00 | 450.00 | 428.00 | 430.00 | -4.23% | 653 |
| 2026-05-15 | 439.00 | 449.00 | 439.00 | 449.00 | +2.75% | 155 |
| 2026-05-13 | 435.00 | 440.00 | 435.00 | 437.00 | +0.46% | 277 |
| 2026-05-12 | 435.00 | 435.00 | 430.00 | 435.00 | +0.00% | 137 |
| 2026-05-11 | 434.00 | 435.00 | 430.00 | 435.00 | +0.69% | 102 |
| 2026-05-08 | 442.00 | 446.00 | 430.00 | 432.00 | -2.48% | 331 |
| 2026-05-07 | 444.00 | 448.00 | 443.00 | 443.00 | +0.00% | 139 |
| 2026-05-06 | 427.00 | 443.00 | 427.00 | 443.00 | +4.24% | 197 |
| 2026-05-05 | 428.00 | 430.00 | 420.00 | 425.00 | +0.71% | 325 |
| 2026-05-04 | 424.00 | 428.00 | 420.00 | 422.00 | -0.47% | 349 |
| 2026-04-30 | 418.00 | 428.00 | 418.00 | 424.00 | +0.95% | 168 |
| 2026-04-29 | 429.00 | 430.00 | 419.00 | 420.00 | -1.64% | 153 |
| 2026-04-28 | 423.00 | 432.00 | 422.00 | 427.00 | +1.67% | 187 |
| 2026-04-27 | 441.00 | 441.00 | 419.00 | 420.00 | -4.11% | 719 |
| 2026-04-24 | 433.00 | 438.00 | 431.00 | 438.00 | +0.69% | 305 |
| 2026-04-23 | 431.00 | 435.00 | 418.00 | 435.00 | +0.23% | 268 |
| 2026-04-22 | 443.00 | 443.00 | 430.00 | 434.00 | +4.08% | 536 |
| 2026-04-21 | 424.00 | 431.00 | 417.00 | 417.00 | -0.95% | 501 |
| 2026-04-20 | 445.00 | 445.00 | 413.00 | 421.00 | -4.75% | 665 |
| 2026-04-17 | 433.00 | 442.00 | 430.00 | 442.00 | +2.79% | 146 |
| 2026-04-16 | 425.00 | 430.00 | 420.00 | 430.00 | +1.90% | 301 |
| 2026-04-15 | 422.00 | 422.00 | 418.00 | 422.00 | +0.72% | 81 |
| 2026-04-14 | 420.00 | 421.00 | 412.00 | 419.00 | -0.24% | 150 |
| 2026-04-13 | 427.00 | 427.00 | 416.00 | 420.00 | -2.33% | 243 |
| 2026-04-10 | 426.00 | 430.00 | 421.00 | 430.00 | +1.90% | 249 |
| 2026-04-09 | 416.00 | 422.00 | 410.00 | 422.00 | +0.72% | 436 |
| 2026-04-08 | 410.00 | 419.00 | 405.00 | 419.00 | +3.20% | 187 |
| 2026-04-07 | 422.00 | 422.00 | 406.00 | 406.00 | -3.10% | 232 |
| 2026-04-02 | 405.00 | 419.00 | 401.00 | 419.00 | +4.23% | 245 |
| 2026-04-01 | 414.00 | 414.00 | 402.00 | 402.00 | -3.60% | 443 |
| 2026-03-31 | 415.00 | 417.00 | 406.00 | 417.00 | -0.24% | 76 |
| 2026-03-30 | 412.00 | 418.00 | 412.00 | 418.00 | +1.21% | 138 |
| 2026-03-27 | 410.00 | 413.00 | 410.00 | 413.00 | +0.73% | 101 |
| 2026-03-26 | 412.00 | 412.00 | 407.00 | 410.00 | -1.20% | 45 |
| 2026-03-25 | 415.00 | 417.00 | 415.00 | 415.00 | +0.00% | 101 |
| 2026-03-24 | 410.00 | 415.00 | 408.00 | 415.00 | +1.97% | 188 |
| 2026-03-23 | 406.00 | 413.00 | 404.00 | 407.00 | -1.45% | 178 |
| 2026-03-20 | 406.00 | 413.00 | 403.00 | 413.00 | +2.48% | 216 |
| 2026-03-19 | 413.00 | 413.00 | 403.00 | 403.00 | -2.89% | 325 |
| 2026-03-18 | 419.00 | 420.00 | 410.00 | 415.00 | -0.24% | 97 |
| 2026-03-17 | 403.00 | 420.00 | 403.00 | 416.00 | +4.00% | 481 |
| 2026-03-16 | 417.00 | 418.00 | 400.00 | 400.00 | -4.08% | 238 |
| 2026-03-13 | 418.00 | 418.00 | 402.00 | 417.00 | +0.48% | 343 |
| 2026-03-12 | 415.00 | 417.00 | 409.00 | 415.00 | -0.72% | 92 |
| 2026-03-11 | 409.00 | 418.00 | 407.00 | 418.00 | +2.45% | 100 |
| 2026-03-10 | 409.00 | 416.00 | 405.00 | 408.00 | +0.74% | 199 |
| 2026-03-09 | 427.00 | 427.00 | 404.00 | 405.00 | -5.37% | 665 |
| 2026-03-06 | 426.00 | 428.00 | 423.00 | 428.00 | +1.18% | 72 |
| 2026-03-05 | 435.00 | 438.00 | 423.00 | 423.00 | -3.42% | 180 |
| 2026-03-04 | 431.00 | 438.00 | 431.00 | 438.00 | +1.39% | 105 |
| 2026-03-03 | 440.00 | 443.00 | 432.00 | 432.00 | -2.48% | 61 |
| 2026-03-02 | 435.00 | 444.00 | 435.00 | 443.00 | +2.55% | 248 |
| 2026-02-27 | 432.00 | 441.00 | 427.00 | 432.00 | -0.46% | 676 |
| 2026-02-26 | 442.00 | 448.00 | 434.00 | 434.00 | -2.47% | 75 |
| 2026-02-25 | 446.00 | 446.00 | 439.00 | 445.00 | +0.45% | 98 |
| 2026-02-24 | 436.00 | 443.00 | 433.00 | 443.00 | +2.31% | 28 |
| 2026-02-23 | 435.00 | 435.00 | 433.00 | 433.00 | -0.46% | 77 |
| 2026-02-20 | 442.00 | 442.00 | 435.00 | 435.00 | -2.25% | 91 |
| 2026-02-19 | 440.00 | 445.00 | 440.00 | 445.00 | +0.68% | 60 |
| 2026-02-18 | 437.00 | 442.00 | 433.00 | 442.00 | +0.68% | 47 |
| 2026-02-17 | 440.00 | 446.00 | 434.00 | 439.00 | -0.23% | 114 |
| 2026-02-16 | 434.00 | 440.00 | 432.00 | 440.00 | +2.09% | 163 |
| 2026-02-13 | 430.00 | 434.00 | 430.00 | 431.00 | -0.46% | 94 |
| 2026-02-12 | 440.00 | 440.00 | 425.00 | 433.00 | -2.26% | 289 |
| 2026-02-11 | 447.00 | 447.00 | 443.00 | 443.00 | -1.56% | 15 |
| 2026-02-10 | 439.00 | 450.00 | 439.00 | 450.00 | +1.81% | 33 |
| 2026-02-09 | 442.00 | 442.00 | 437.00 | 442.00 | +0.45% | 80 |
| 2026-02-06 | 441.00 | 441.00 | 434.00 | 440.00 | +0.46% | 231 |
| 2026-02-05 | 440.00 | 440.00 | 431.00 | 438.00 | -0.45% | 129 |
| 2026-02-04 | 450.00 | 453.00 | 440.00 | 440.00 | -3.30% | 278 |
| 2026-02-03 | 451.00 | 455.00 | 447.00 | 455.00 | +1.56% | 331 |
| 2026-02-02 | 442.00 | 450.00 | 437.00 | 448.00 | +1.36% | 158 |
| 2026-01-30 | 438.00 | 442.00 | 430.00 | 442.00 | +0.23% | 170 |
| 2026-01-29 | 437.00 | 441.00 | 434.00 | 441.00 | +0.46% | 26 |
| 2026-01-28 | 442.00 | 442.00 | 439.00 | 439.00 | -1.35% | 22 |
| 2026-01-27 | 448.00 | 448.00 | 442.00 | 445.00 | +0.00% | 94 |
| 2026-01-26 | 429.00 | 445.00 | 429.00 | 445.00 | +2.53% | 193 |
| 2026-01-23 | 433.00 | 434.00 | 433.00 | 434.00 | +0.93% | 214 |
| 2026-01-22 | 431.00 | 433.00 | 428.00 | 430.00 | -0.92% | 69 |
| 2026-01-21 | 431.00 | 434.00 | 430.00 | 434.00 | +0.00% | 70 |
| 2026-01-20 | 434.00 | 434.00 | 431.00 | 434.00 | +0.00% | 135 |
| 2026-01-19 | 431.00 | 434.00 | 431.00 | 434.00 | +0.00% | 100 |
| 2026-01-16 | 437.00 | 440.00 | 425.00 | 434.00 | +0.93% | 593 |
| 2026-01-15 | 429.00 | 430.00 | 425.00 | 430.00 | +0.94% | 251 |
| 2026-01-14 | 433.00 | 437.00 | 425.00 | 426.00 | -0.93% | 240 |
| 2026-01-13 | 446.00 | 446.00 | 421.00 | 430.00 | -4.23% | 147 |
| 2026-01-12 | 441.00 | 449.00 | 440.00 | 449.00 | +1.35% | 181 |
| 2026-01-09 | 446.00 | 450.00 | 443.00 | 443.00 | -1.34% | 404 |
| 2026-01-08 | 444.00 | 449.00 | 441.00 | 449.00 | +1.58% | 139 |
| 2026-01-07 | 444.00 | 444.00 | 441.00 | 442.00 | -1.12% | 92 |
| 2026-01-06 | 450.00 | 450.00 | 441.00 | 447.00 | -0.67% | 309 |
| 2026-01-05 | 449.00 | 450.00 | 446.00 | 450.00 | +0.90% | 142 |
| 2025-12-30 | 449.00 | 449.00 | 446.00 | 446.00 | -0.67% | 69 |
| 2025-12-29 | 450.00 | 450.00 | 446.00 | 449.00 | +0.67% | 60 |
| 2025-12-23 | 449.00 | 449.00 | 446.00 | 446.00 | -0.67% | 63 |
| 2025-12-22 | 449.00 | 449.00 | 446.00 | 449.00 | +0.00% | 431 |
| 2025-12-19 | 446.00 | 449.00 | 446.00 | 449.00 | +0.00% | 258 |
| 2025-12-18 | 440.00 | 449.00 | 440.00 | 449.00 | +1.35% | 458 |
| 2025-12-17 | 426.00 | 443.00 | 426.00 | 443.00 | +3.26% | 84 |
| 2025-12-16 | 432.00 | 432.00 | 428.00 | 429.00 | -0.23% | 466 |
| 2025-12-15 | 437.00 | 437.00 | 428.00 | 430.00 | -1.15% | 123 |
| 2025-12-12 | 432.00 | 435.00 | 429.00 | 435.00 | +0.93% | 123 |
| 2025-12-11 | 420.00 | 431.00 | 420.00 | 431.00 | +2.62% | 396 |
| 2025-12-10 | 420.00 | 420.00 | 420.00 | 420.00 | +0.00% | 146 |
| 2025-12-09 | 420.00 | 420.00 | 420.00 | 420.00 | +0.00% | 275 |
| 2025-12-08 | 420.00 | 420.00 | 415.00 | 420.00 | +0.00% | 195 |
| 2025-12-05 | 423.00 | 423.00 | 420.00 | 420.00 | +0.00% | 141 |
| 2025-12-04 | 436.00 | 437.00 | 420.00 | 420.00 | -3.89% | 353 |
| 2025-12-03 | 438.00 | 438.00 | 435.00 | 437.00 | +0.23% | 48 |
| 2025-12-02 | 436.00 | 438.00 | 432.00 | 436.00 | +0.69% | 96 |
| 2025-12-01 | 440.00 | 440.00 | 433.00 | 433.00 | -1.14% | 118 |
| 2025-11-28 | 430.00 | 438.00 | 430.00 | 438.00 | +1.15% | 56 |
| 2025-11-27 | 425.00 | 433.00 | 425.00 | 433.00 | +1.17% | 208 |
| 2025-11-26 | 427.00 | 428.00 | 419.00 | 428.00 | -1.38% | 323 |
| 2025-11-25 | 426.00 | 434.00 | 425.00 | 434.00 | +2.36% | 131 |
| 2025-11-24 | 432.00 | 434.00 | 424.00 | 424.00 | -1.17% | 35 |
| 2025-11-21 | 436.00 | 436.00 | 424.00 | 429.00 | -1.15% | 126 |
| 2025-11-20 | 422.00 | 434.00 | 420.00 | 434.00 | +3.09% | 85 |
| 2025-11-19 | 421.00 | 424.00 | 418.00 | 421.00 | +0.24% | 158 |
| 2025-11-18 | 410.00 | 420.00 | 407.00 | 420.00 | +3.19% | 226 |
| 2025-11-17 | 421.00 | 421.00 | 407.00 | 407.00 | -4.01% | 67 |
| 2025-11-14 | 439.00 | 440.00 | 424.00 | 424.00 | -4.07% | 115 |
| 2025-11-13 | 437.00 | 442.00 | 430.00 | 442.00 | +1.38% | 145 |
| 2025-11-12 | 439.00 | 442.00 | 433.00 | 436.00 | -1.36% | 151 |
| 2025-11-11 | 441.00 | 442.00 | 431.00 | 442.00 | +0.91% | 238 |
| 2025-11-10 | 434.00 | 443.00 | 431.00 | 438.00 | +0.69% | 304 |
| 2025-11-07 | 420.00 | 435.00 | 420.00 | 435.00 | +4.32% | 140 |
| 2025-11-06 | 416.00 | 424.00 | 415.00 | 417.00 | +0.24% | 225 |
| 2025-11-05 | 429.00 | 433.00 | 416.00 | 416.00 | -2.58% | 413 |
| 2025-11-04 | 439.00 | 439.00 | 427.00 | 427.00 | -2.29% | 279 |
| 2025-11-03 | 436.00 | 442.00 | 436.00 | 437.00 | -0.23% | 169 |
| 2025-10-31 | 443.00 | 446.00 | 437.00 | 438.00 | -0.90% | 168 |
| 2025-10-30 | 439.00 | 442.00 | 436.00 | 442.00 | +0.00% | 129 |
| 2025-10-29 | 436.00 | 442.00 | 428.00 | 442.00 | +1.84% | 373 |
| 2025-10-28 | 439.00 | 441.00 | 434.00 | 434.00 | -1.81% | 145 |
| 2025-10-27 | 438.00 | 445.00 | 437.00 | 442.00 | +1.61% | 205 |
| 2025-10-24 | 444.00 | 444.00 | 435.00 | 435.00 | -1.36% | 159 |
| 2025-10-23 | 444.00 | 447.00 | 441.00 | 441.00 | -0.23% | 126 |
| 2025-10-22 | 442.00 | 447.00 | 441.00 | 442.00 | +0.00% | 127 |
| 2025-10-21 | 442.00 | 447.00 | 440.00 | 442.00 | +0.00% | 110 |
| 2025-10-20 | 448.00 | 448.00 | 428.00 | 442.00 | +0.00% | 449 |
| 2025-10-17 | 448.00 | 448.00 | 442.00 | 442.00 | -2.86% | 179 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+6.62%). Pire mois : Juin (-4.74%). 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 PHOENIX N AG (PMN.SW) ?
423.00 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 PMN.SW ?
Plus haut à 465.00 et plus bas à 400.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de PHOENIX N AG ?
Historiquement, le mois le plus fort de PMN.SW a été Sept (moyenne +6.62%) et le plus faible Juin (moyenne -4.74%), 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.