Dati storici Septerna - SEPN

Download dati
CSV Giornaliero CSV Intraday

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Nov 2024	25,29	0,51	2,06%	24,94	26,21	24,55	118.906
28 Nov 2024	24,78	0,50	2,06%	24,36	24,945	23,35	174.808
27 Nov 2024	24,28	1,03	4,43%	23,40	24,99	23,35	99.132
26 Nov 2024	23,25	1,25	5,68%	22,34	23,49	22,13	179.030
23 Nov 2024	22,00	0,21	0,96%	21,97	22,155	20,68	150.574
22 Nov 2024	21,79	-0,71	-3,16%	22,76	23,295	21,665	153.643
21 Nov 2024	22,50	-1,70	-7,02%	24,69	24,975	21,88	225.786
20 Nov 2024	24,20	0,65	2,76%	23,44	24,88	22,88	194.422
19 Nov 2024	23,55	1,02	4,53%	22,53	24,09	22,37	66.751
16 Nov 2024	22,53	0,15	0,67%	22,50	23,00	21,4501	133.647
15 Nov 2024	22,38	-0,83	-3,58%	23,33	23,78	22,15	57.607
14 Nov 2024	23,21	-0,37	-1,57%	24,19	24,65	23,19	104.657
13 Nov 2024	23,58	-1,88	-7,38%	25,13	25,9859	23,05	221.266
12 Nov 2024	25,46	-0,45	-1,74%	25,31	26,00	24,8871	122.840
09 Nov 2024	25,91	-0,09	-0,35%	25,97	26,20	25,0708	119.259
08 Nov 2024	26,00	0,38	1,48%	25,98	26,34	25,285	165.895
07 Nov 2024	25,62	2,67	11,63%	25,325	26,00	22,75	323.331
06 Nov 2024	22,95	-0,82	-3,45%	24,49	24,4999	22,41	143.979
05 Nov 2024	23,77	1,98	9,09%	22,19	24,46	21,48	118.655
01 Nov 2024	21,79	-1,09	-4,76%	22,88	24,50	21,54	319.954
31 Ott 2024	22,88	2,51	12,32%	20,89	23,77	20,40	341.658
30 Ott 2024	20,37	0,35	1,75%	19,90	20,80	18,62	252.062
29 Ott 2024	20,02	-0,73	-3,52%	20,17	20,88	19,56	250.950
28 Ott 2024	20,75	-0,65	-3,04%	21,50	21,75	19,775	427.241