Dati storici Septerna - SEPN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,72	18,41	12,91	15,26	275.492	-4,63	-26,13%
1 Mese	20,35	21,21	12,91	16,64	236.088	-7,26	-35,68%
3 Mesi	22,21	28,99	12,91	22,01	305.439	-9,12	-41,06%
6 Mesi	23,50	28,99	12,91	22,07	306.894	-10,41	-44,30%
1 Anno	23,50	28,99	12,91	22,07	306.894	-10,41	-44,30%
3 Anni	23,50	28,99	12,91	22,07	306.894	-10,41	-44,30%
5 Anni	23,50	28,99	12,91	22,07	306.894	-10,41	-44,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	13,09	-1,12	-7,88%	14,245	14,25	12,96	186.520
07 Feb 2025	14,21	-0,18	-1,25%	14,37	14,39	13,96	176.019
06 Feb 2025	14,39	-0,15	-1,03%	15,34	15,34	14,20	294.029
05 Feb 2025	14,54	-1,07	-6,85%	15,45	15,50	13,97	267.510
04 Feb 2025	15,61	-1,30	-7,69%	16,12	16,585	15,41	313.348
01 Feb 2025	16,91	-0,80	-4,52%	17,72	18,41	16,87	311.093
31 Gen 2025	17,71	2,16	13,89%	15,40	17,94	15,40	289.333
30 Gen 2025	15,55	-0,46	-2,87%	15,75	16,70	15,27	310.055
29 Gen 2025	16,01	-0,15	-0,93%	16,08	16,42	15,45	167.553
28 Gen 2025	16,16	-2,32	-12,55%	19,02	19,02	15,83	177.058
25 Gen 2025	18,48	-0,90	-4,64%	18,23	18,93	18,23	204.957
24 Gen 2025	19,38	0,00	0,00%	19,38	19,38	19,38	0
23 Gen 2025	19,38	0,68	3,64%	18,49	20,48	18,49	146.459
22 Gen 2025	18,70	1,81	10,72%	17,22	19,13	16,745	355.443
18 Gen 2025	16,89	-0,09	-0,53%	17,04	17,51	16,71	99.233
17 Gen 2025	16,98	-0,02	-0,12%	17,02	17,33	16,6387	132.723
16 Gen 2025	17,00	0,04	0,24%	17,15	17,19	16,40	129.452
15 Gen 2025	16,96	-0,04	-0,24%	16,89	18,06	15,86	392.054
14 Gen 2025	17,00	-0,99	-5,50%	18,14	18,155	16,33	261.373
11 Gen 2025	17,99	-2,86	-13,72%	20,43	20,55	17,71	205.025
09 Gen 2025	20,85	0,38	1,86%	20,53	21,50	20,11	162.085