ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PRT Esprinet

5.05
0.015 (0.30%)
May 12 2024 - Closed
Delayed by 15 minutes

PRT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 5.05 0.01 0.20% 5.09 5.095 5.035 113,391
May 09 2024 5.04 -0.04 -0.69% 5.06 5.075 4.992 78,620
May 08 2024 5.075 -0.06 -1.07% 5.055 5.115 5.05 128,864
May 07 2024 5.13 0.05 0.98% 5.07 5.14 5.06 153,860
May 06 2024 5.08 -0.01 -0.20% 5.075 5.11 5.075 100,319
May 03 2024 5.09 0.00 0.00% 5.16 5.16 5.055 67,254
May 02 2024 5.09 -0.03 -0.59% 5.17 5.17 5.07 112,298
Apr 30 2024 5.12 -0.10 -1.82% 5.15 5.20 5.12 108,753
Apr 29 2024 5.215 0.07 1.36% 5.155 5.26 5.11 156,657
Apr 26 2024 5.145 0.13 2.49% 5.08 5.18 5.08 80,583
Apr 25 2024 5.02 -0.12 -2.33% 5.125 5.125 4.96 69,909
Apr 24 2024 5.14 -0.06 -1.06% 5.19 5.205 5.115 58,158
Apr 23 2024 5.195 0.20 4.07% 5.06 5.195 5.02 203,710
Apr 22 2024 4.992 0.05 1.01% 5.055 5.055 4.958 87,253
Apr 19 2024 4.942 -0.13 -2.62% 5.065 5.07 4.928 143,288
Apr 18 2024 5.075 0.03 0.50% 5.035 5.095 5.00 90,615
Apr 17 2024 5.05 -0.04 -0.69% 5.065 5.14 5.035 88,702
Apr 16 2024 5.085 -0.10 -1.93% 5.175 5.175 5.065 234,626
Apr 15 2024 5.185 0.07 1.47% 5.105 5.28 5.105 140,355
Apr 12 2024 5.11 -0.06 -1.06% 5.125 5.225 5.09 155,074
Apr 11 2024 5.165 0.02 0.39% 5.10 5.25 5.08 186,504
Apr 10 2024 5.145 -0.09 -1.72% 5.265 5.335 5.14 161,082
Apr 09 2024 5.235 -0.10 -1.78% 5.32 5.335 5.225 125,072
Apr 08 2024 5.33 0.02 0.38% 5.295 5.355 5.28 54,464
Apr 05 2024 5.31 -0.14 -2.48% 5.38 5.40 5.27 98,079
Apr 04 2024 5.445 0.03 0.55% 5.40 5.455 5.38 100,328
Apr 03 2024 5.415 0.12 2.27% 5.335 5.43 5.29 233,747
Apr 02 2024 5.295 -0.08 -1.49% 5.34 5.45 5.26 211,120
Mar 28 2024 5.375 0.11 2.09% 5.255 5.38 5.21 246,561
Mar 27 2024 5.265 -0.01 -0.19% 5.235 5.305 5.21 84,113
Mar 26 2024 5.275 -0.05 -0.94% 5.30 5.305 5.235 118,299
Mar 25 2024 5.325 -0.05 -0.93% 5.355 5.42 5.30 166,727
Mar 22 2024 5.375 -0.04 -0.65% 5.345 5.43 5.345 120,428
Mar 21 2024 5.41 0.01 0.19% 5.40 5.50 5.325 461,028
Mar 20 2024 5.40 0.17 3.15% 5.22 5.40 5.185 282,963
Mar 19 2024 5.235 -0.05 -0.95% 5.25 5.275 5.185 160,921
Mar 18 2024 5.285 0.21 4.04% 5.13 5.34 5.11 390,377
Mar 15 2024 5.08 0.06 1.20% 5.015 5.115 4.926 400,847
Mar 14 2024 5.02 0.01 0.20% 5.085 5.15 4.95 280,047
Mar 13 2024 5.01 0.03 0.60% 4.86 5.125 4.684 500,650
Mar 12 2024 4.98 0.03 0.57% 5.00 5.00 4.926 72,363
Mar 11 2024 4.952 -0.06 -1.16% 5.00 5.015 4.938 141,973
Mar 08 2024 5.01 -0.05 -0.99% 5.035 5.065 4.956 235,387
Mar 07 2024 5.06 -0.06 -1.17% 5.105 5.105 5.045 92,667
Mar 06 2024 5.12 0.05 0.99% 5.025 5.125 5.025 98,219
Mar 05 2024 5.07 -0.01 -0.10% 5.035 5.075 5.00 118,012
Mar 04 2024 5.075 -0.11 -2.03% 5.19 5.24 5.035 222,434
Mar 01 2024 5.18 0.02 0.39% 5.11 5.195 5.10 173,513
Feb 29 2024 5.16 -0.06 -1.15% 5.185 5.23 5.15 190,878
Feb 28 2024 5.22 -0.05 -0.95% 5.30 5.30 5.17 90,181
Feb 27 2024 5.27 -0.02 -0.38% 5.30 5.30 5.215 135,113
Feb 26 2024 5.29 0.12 2.22% 5.175 5.345 5.13 310,023
Feb 23 2024 5.175 0.05 0.98% 5.13 5.22 5.12 177,581
Feb 22 2024 5.125 0.19 3.87% 4.954 5.165 4.954 406,587
Feb 21 2024 4.934 -0.04 -0.80% 4.94 5.03 4.892 243,343
Feb 20 2024 4.974 0.00 0.00% 4.958 4.98 4.90 124,253
Feb 19 2024 4.974 0.06 1.22% 4.818 4.976 4.802 200,319
Feb 16 2024 4.914 0.04 0.74% 4.856 5.00 4.78 401,483
Feb 15 2024 4.878 -0.55 -10.17% 5.21 5.44 4.83 1,136,630
Feb 14 2024 5.43 0.20 3.82% 5.25 5.43 5.22 121,998
Feb 13 2024 5.23 -0.07 -1.23% 5.275 5.275 5.165 112,804

Your Recent History

Delayed Upgrade Clock