Italia markets closed

Esprinet S.p.A. (PRT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9420-0,1280 (-2,52%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20245,06505,07004,92804,94204,9420143.288
18 apr 20245,03505,09505,00005,07005,070090.615
17 apr 20245,06505,14005,03505,03505,035088.702
16 apr 20245,17505,17505,06505,09005,0900234.626
15 apr 20245,10505,28005,10505,20005,2000140.355
12 apr 20245,12505,22505,09005,10505,1050155.074
11 apr 20245,10005,25005,08005,19005,1900186.504
10 apr 20245,26505,33505,14005,14505,1450161.082
09 apr 20245,32005,33505,22505,23505,2350125.072
08 apr 20245,29505,35505,28005,32005,320054.464
05 apr 20245,38005,40005,27005,32505,325098.079
04 apr 20245,40005,45505,38005,44005,4400100.328
03 apr 20245,33505,43005,29005,41505,4150233.747
02 apr 20245,34005,45005,26005,27005,2700211.120
28 mar 20245,25505,38005,21005,38005,3800246.561
27 mar 20245,23505,30505,21005,26005,260084.113
26 mar 20245,30005,30505,23505,25505,2550118.299
25 mar 20245,35505,42005,30005,30505,3050166.727
22 mar 20245,34505,43005,34505,36505,3650120.428
21 mar 20245,40005,50005,32505,41505,4150461.028
20 mar 20245,22005,40005,18505,39505,3950282.963
19 mar 20245,25005,27505,18505,25505,2550160.921
18 mar 20245,13005,34005,11005,29005,2900390.377
15 mar 20245,01505,11504,92605,09505,0950400.847
14 mar 20245,08505,15004,95005,02505,0250280.047
13 mar 20244,86005,12504,68405,04505,0450500.650
12 mar 20245,00005,00004,92604,98004,980072.363
11 mar 20245,00005,01504,93804,94004,9400141.973
08 mar 20245,03505,06504,95605,00505,0050235.387
07 mar 20245,10505,10505,04505,06505,065092.667
06 mar 20245,02505,12505,02505,10505,105098.219
05 mar 20245,03505,07505,00005,05505,0550117.212
04 mar 20245,19005,24005,03505,06005,0600222.434
01 mar 20245,11005,19505,10005,19005,1900173.513
29 feb 20245,18505,23005,13005,13005,1300190.878
28 feb 20245,30005,30005,17005,20505,205090.181
27 feb 20245,30005,30005,21505,28505,2850135.113
26 feb 20245,17505,34505,13005,30005,3000310.023
23 feb 20245,13005,22005,12005,17505,1750177.581
22 feb 20244,95405,16504,95405,13005,1300406.587
21 feb 20244,94005,03004,89204,91404,9140242.834
20 feb 20244,95804,98004,90004,95804,9580124.253
19 feb 20244,81804,97604,80204,97604,9760200.319
16 feb 20244,85605,00004,78004,90404,9040401.483
15 feb 20245,21005,44004,83004,84004,84001.136.630
14 feb 20245,25005,43005,22005,43005,4300121.998
13 feb 20245,27505,27505,16505,24005,2400112.804
12 feb 20245,23505,39505,23505,31005,310067.626
09 feb 20245,35005,37505,29505,30505,305099.571
08 feb 20245,38505,43005,28505,33505,3350109.590
07 feb 20245,19005,37005,19005,34505,3450213.661
06 feb 20245,08005,15505,05005,15005,1500102.764
05 feb 20245,19005,23505,10005,12005,1200133.903
02 feb 20245,28505,28505,17505,19005,190092.156
01 feb 20245,33505,34005,20505,22005,2200133.249
31 gen 20245,35505,41505,27505,30505,3050159.984
30 gen 20245,40005,42005,37005,37505,375077.351
29 gen 20245,47505,47505,34005,43005,430077.768
26 gen 20245,44005,47005,39005,45005,4500145.359
25 gen 20245,36005,43505,31005,43505,4350141.569
24 gen 20245,27505,34505,22505,32505,3250122.721
23 gen 20245,30005,33005,20005,22005,2200160.811
22 gen 20245,11505,32505,11505,26505,2650152.972
19 gen 20245,27505,27505,16005,16005,160083.318
18 gen 20245,26005,26005,19005,20505,205069.922
17 gen 20245,27005,27005,11505,22505,2250185.533
16 gen 20245,33005,33005,22005,28005,280080.853
15 gen 20245,35505,36005,28505,30005,3000169.146
12 gen 20245,24005,35005,24005,33005,3300104.391
11 gen 20245,26005,33005,18005,18005,1800136.476
10 gen 20245,36505,38005,25505,26505,265090.027
09 gen 20245,45005,47005,28005,31505,3150101.019
08 gen 20245,35005,41005,24005,41005,4100134.855
05 gen 20245,42005,42005,23505,30005,3000200.356
04 gen 20245,36505,44005,35005,44005,4400133.971
03 gen 20245,49505,49505,29505,31505,3150224.029
02 gen 20245,49505,60005,42005,42505,4250233.299
29 dic 20235,40005,55505,40005,49505,4950105.993
28 dic 20235,54005,55005,44505,45005,4500171.900
27 dic 20235,48005,53005,43005,51505,5150142.724
22 dic 20235,40505,48005,39505,46005,4600109.981
21 dic 20235,42005,44505,35005,41005,4100119.388
20 dic 20235,39005,44005,36005,42005,4200153.328
19 dic 20235,26005,41505,26005,34505,3450130.651
18 dic 20235,28005,40005,24005,26005,2600174.245
15 dic 20235,29505,35005,25505,33005,3300242.177
14 dic 20235,09005,27505,09005,26505,2650393.335
13 dic 20235,03005,12004,96405,02505,0250354.937
12 dic 20235,00005,08004,96205,02005,0200229.665
11 dic 20235,02005,08504,97605,03005,0300153.502
08 dic 20234,89805,02504,88405,02005,0200176.313
07 dic 20234,88204,93004,83804,86604,8660108.506
06 dic 20234,84004,92004,80804,91604,9160211.078
05 dic 20234,79004,87004,77204,83804,838089.950
04 dic 20234,82204,94404,78204,80404,8040197.713
01 dic 20234,87604,88804,78604,88404,8840145.569
30 nov 20234,92004,97404,84004,84004,8400179.833
29 nov 20234,70004,92004,70004,88004,8800349.336
28 nov 20234,78404,78404,68404,73404,7340147.676
27 nov 20234,81004,83004,70404,79604,7960184.806
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...