PRT

Esprinet Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Esprinet PRT Italy Ordinary Share IT0003850929
  Price Change Change Percent Stock Price Last Traded
0.16 2.67% 6.15 03:28:32
Close Price Low Price High Price Open Price Previous Close
6.04 6.22 6.04 5.99
more quote information »

PRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.156.285.926.03209,3810.000.0%
1 Month4.776.284.525.59300,2191.3828.93%
3 Months3.746.283.6354.96184,4342.4164.44%
6 Months3.006.282.6854.24230,9043.15105.0%
1 Year3.7856.282.6854.42261,2742.3762.48%
3 Years5.536.282.6654.17230,1970.6211.21%
5 Years7.558.802.6654.85183,711-1.40-18.54%

PRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 5.99 -0.09 -1.48% 6.02 6.18 5.96 307,984
Sep 16 2020 6.08 0.05 0.83% 6.02 6.07 5.95 141,521
Sep 15 2020 6.03 0.03 0.5% 6.05 6.07 5.92 212,780
Sep 14 2020 6.00 -0.05 -0.83% 6.00 6.10 5.97 130,702
Sep 11 2020 6.05 -0.04 -0.66% 6.15 6.28 6.01 253,918
Sep 10 2020 6.09 0.04 0.66% 6.09 6.27 5.90 521,199
Sep 09 2020 6.05 0.19 3.24% 5.86 6.07 5.71 501,739
Sep 08 2020 5.86 0.65 12.48% 5.32 5.96 5.29 1,052,323
Sep 07 2020 5.21 0.09 1.76% 5.16 5.23 5.09 93,171
Sep 04 2020 5.12 -0.07 -1.35% 5.20 5.24 5.01 162,764
Sep 03 2020 5.19 -0.11 -2.08% 5.26 5.33 5.19 228,820
Sep 02 2020 5.30 0.07 1.34% 5.30 5.33 5.17 142,623
Sep 01 2020 5.23 0.01 0.19% 5.23 5.28 5.17 69,541
Aug 31 2020 5.22 -0.18 -3.33% 5.28 5.35 5.14 246,353
Aug 28 2020 5.40 0.12 2.27% 5.40 5.40 5.23 207,842
Aug 27 2020 5.28 -0.09 -1.68% 5.39 5.44 5.23 304,675
Aug 26 2020 5.37 0.41 8.27% 4.995 5.37 4.94 423,717
Aug 25 2020 4.96 -0.04 -0.7% 5.09 5.19 4.915 296,317
Aug 24 2020 4.995 0.39 8.35% 4.835 5.09 4.80 607,643
Aug 21 2020 4.61 -0.12 -2.54% 4.77 4.77 4.52 98,749
Aug 20 2020 4.73 -0.10 -2.07% 4.735 4.765 4.63 89,172
Aug 19 2020 4.83 0.01 0.31% 4.81 4.845 4.68 88,222
Aug 18 2020 4.815 -0.12 -2.43% 4.935 4.935 4.69 136,880
See More Historical Prices »
Your Recent History
BIT
PRT
Esprinet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200918 07:43:37