|
 PT - Portugal Telecom SGPS - [Ticker: PHR.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PHR.LS quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,237,000 | 9.04 | 9.30 | 8.51 | 8.64 | 00:00:00 | | 2000-01-04 | 4,657,100 | 8.39 | 8.59 | 7.95 | 8.11 | 00:00:00 | | 2000-01-05 | 5,579,700 | 7.94 | 7.98 | 7.47 | 7.62 | 00:00:00 | | 2000-01-06 | 5,053,800 | 7.77 | 8.23 | 7.50 | 8.23 | 00:00:00 | | 2000-01-07 | 6,160,200 | 8.49 | 8.67 | 8.36 | 8.60 | 00:00:00 | | 2000-01-10 | 6,611,000 | 8.92 | 9.00 | 8.77 | 8.90 | 00:00:00 | | 2000-01-11 | 2,855,600 | 8.92 | 8.92 | 8.65 | 8.73 | 00:00:00 | | 2000-01-12 | 4,435,700 | 8.47 | 8.78 | 8.47 | 8.76 | 00:00:00 | | 2000-01-13 | 11,243,500 | 9.33 | 9.50 | 9.10 | 9.26 | 00:00:00 | | 2000-01-14 | 10,241,800 | 9.49 | 10.14 | 9.37 | 9.88 | 00:00:00 | | 2000-01-17 | 4,100,600 | 10.30 | 10.38 | 9.93 | 10.10 | 00:00:00 | | 2000-01-18 | 5,910,100 | 10.13 | 10.29 | 10.08 | 10.21 | 00:00:00 | | 2000-01-19 | 4,123,200 | 10.18 | 10.18 | 9.91 | 10.02 | 00:00:00 | | 2000-01-20 | 4,036,500 | 10.01 | 10.05 | 9.61 | 9.61 | 00:00:00 | | 2000-01-21 | 2,577,200 | 9.78 | 9.79 | 9.49 | 9.49 | 00:00:00 | | 2000-01-24 | 3,250,400 | 9.73 | 10.06 | 9.67 | 10.00 | 00:00:00 | | 2000-01-25 | 5,565,000 | 9.73 | 9.97 | 9.58 | 9.97 | 00:00:00 | | 2000-01-26 | 4,597,200 | 9.97 | 10.11 | 9.90 | 10.06 | 00:00:00 | | 2000-01-27 | 5,196,000 | 10.14 | 10.34 | 10.12 | 10.30 | 00:00:00 | | 2000-01-28 | 4,172,300 | 10.36 | 10.36 | 9.95 | 10.22 | 00:00:00 | | 2000-01-31 | 3,393,000 | 10.11 | 10.26 | 9.89 | 9.89 | 00:00:00 | | 2000-02-01 | 4,350,800 | 10.21 | 10.22 | 9.84 | 10.09 | 00:00:00 | | 2000-02-02 | 4,075,400 | 9.93 | 10.10 | 9.87 | 9.93 | 00:00:00 | | 2000-02-03 | 6,271,300 | 10.04 | 10.21 | 9.97 | 10.13 | 00:00:00 | | 2000-02-04 | 8,279,500 | 10.38 | 11.07 | 10.38 | 10.83 | 00:00:00 | | 2000-02-07 | 6,599,300 | 10.94 | 11.43 | 10.87 | 11.21 | 00:00:00 | | 2000-02-08 | 9,923,900 | 11.56 | 11.73 | 11.22 | 11.68 | 00:00:00 | | 2000-02-09 | 7,458,600 | 12.73 | 12.77 | 11.36 | 11.36 | 00:00:00 | | 2000-02-10 | 6,267,700 | 11.19 | 11.96 | 11.15 | 11.64 | 00:00:00 | | 2000-02-11 | 7,662,600 | 11.96 | 12.13 | 11.68 | 12.05 | 00:00:00 | | 2000-02-14 | 7,529,900 | 12.16 | 12.53 | 11.88 | 11.88 | 00:00:00 | | 2000-02-15 | 4,431,200 | 12.12 | 12.14 | 11.28 | 11.34 | 00:00:00 | | 2000-02-16 | 6,816,600 | 11.92 | 11.92 | 11.05 | 11.17 | 00:00:00 | | 2000-02-17 | 6,712,600 | 10.96 | 11.82 | 10.95 | 11.55 | 00:00:00 | | 2000-02-18 | 4,373,700 | 11.68 | 11.73 | 11.55 | 11.71 | 00:00:00 | | 2000-02-21 | 2,420,900 | 11.39 | 11.59 | 11.30 | 11.53 | 00:00:00 | | 2000-02-22 | 4,189,800 | 11.77 | 11.95 | 11.64 | 11.64 | 00:00:00 | | 2000-02-23 | 5,988,700 | 12.04 | 12.29 | 11.81 | 12.25 | 00:00:00 | | 2000-02-24 | 7,501,900 | 12.61 | 12.70 | 11.98 | 12.25 | 00:00:00 | | 2000-02-25 | 5,865,300 | 12.43 | 12.58 | 12.25 | 12.37 | 00:00:00 | | 2000-02-28 | 3,428,500 | 12.41 | 12.41 | 12.00 | 12.13 | 00:00:00 | | 2000-02-29 | 4,144,200 | 12.25 | 12.35 | 11.84 | 11.98 | 00:00:00 | | 2000-03-01 | 5,541,200 | 12.20 | 12.35 | 12.01 | 12.08 | 00:00:00 | | 2000-03-02 | 6,586,100 | 12.16 | 12.79 | 12.08 | 12.65 | 00:00:00 | | 2000-03-03 | 8,588,500 | 12.98 | 13.65 | 12.79 | 13.65 | 00:00:00 | | 2000-03-06 | 2,627,900 | 13.50 | 13.66 | 13.31 | 13.50 | 00:00:00 | | 2000-03-08 | 6,423,600 | 13.02 | 13.31 | 12.93 | 13.26 | 00:00:00 | | 2000-03-09 | 5,504,800 | 13.40 | 13.49 | 12.53 | 12.88 | 00:00:00 | | 2000-03-10 | 4,719,300 | 13.14 | 13.22 | 12.41 | 12.41 | 00:00:00 | | 2000-03-13 | 4,690,700 | 12.20 | 12.29 | 11.56 | 12.08 | 00:00:00 | | 2000-03-14 | 3,649,300 | 11.96 | 12.63 | 11.92 | 12.27 | 00:00:00 | | 2000-03-15 | 4,874,200 | 12.05 | 12.36 | 11.43 | 11.43 | 00:00:00 | | 2000-03-16 | 6,436,600 | 11.59 | 11.72 | 11.31 | 11.37 | 00:00:00 | | 2000-03-17 | 5,134,900 | 11.56 | 11.75 | 11.35 | 11.43 | 00:00:00 | | 2000-03-20 | 4,019,200 | 11.90 | 11.92 | 11.52 | 11.92 | 00:00:00 | | 2000-03-21 | 2,884,300 | 11.76 | 11.99 | 11.69 | 11.86 | 00:00:00 | | 2000-03-22 | 6,403,900 | 11.99 | 12.03 | 11.07 | 11.07 | 00:00:00 | | 2000-03-23 | 6,588,900 | 10.91 | 11.01 | 10.57 | 10.70 | 00:00:00 | | 2000-03-24 | 4,314,200 | 10.75 | 11.58 | 10.69 | 11.43 | 00:00:00 | | 2000-03-27 | 3,121,000 | 11.35 | 11.69 | 11.19 | 11.23 | 00:00:00 | | 2000-03-28 | 3,783,300 | 11.51 | 11.66 | 11.27 | 11.35 | 00:00:00 | | 2000-03-29 | 2,924,000 | 11.27 | 11.35 | 10.84 | 10.91 | 00:00:00 | | 2000-03-30 | 5,325,600 | 10.56 | 10.78 | 10.44 | 10.67 | 00:00:00 | | 2000-03-31 | 3,860,100 | 10.57 | 11.10 | 10.56 | 10.87 | 00:00:00 | | 2000-04-03 | 7,255,600 | 10.83 | 10.93 | 10.14 | 10.14 | 00:00:00 | | 2000-04-04 | 10,034,200 | 9.73 | 10.06 | 9.45 | 9.78 | 00:00:00 | | 2000-04-05 | 6,399,600 | 9.74 | 10.10 | 9.13 | 9.97 | 00:00:00 | | 2000-04-06 | 6,777,200 | 10.38 | 10.92 | 10.27 | 10.58 | 00:00:00 | | 2000-04-07 | 4,602,500 | 10.90 | 11.04 | 10.65 | 10.75 | 00:00:00 | | 2000-04-10 | 3,476,000 | 10.87 | 11.18 | 10.63 | 10.63 | 00:00:00 | | 2000-04-11 | 6,134,700 | 10.32 | 10.44 | 9.89 | 9.97 | 00:00:00 | | 2000-04-12 | 4,034,600 | 10.14 | 10.17 | 9.73 | 9.74 | 00:00:00 | | 2000-04-13 | 7,263,400 | 9.57 | 9.84 | 9.40 | 9.65 | 00:00:00 | | 2000-04-14 | 6,872,500 | 9.61 | 9.73 | 9.00 | 9.00 | 00:00:00 | | 2000-04-17 | 6,620,700 | 8.60 | 9.32 | 8.56 | 9.09 | 00:00:00 | | 2000-04-18 | 5,754,500 | 9.33 | 9.57 | 9.04 | 9.53 | 00:00:00 | | 2000-04-19 | 5,620,900 | 9.63 | 9.79 | 9.12 | 9.41 | 00:00:00 | | 2000-04-20 | 1,247,700 | 9.41 | 9.57 | 9.33 | 9.46 | 00:00:00 | | 2000-04-26 | 4,091,400 | 9.73 | 9.93 | 9.66 | 9.75 | 00:00:00 | | 2000-04-27 | 5,897,800 | 9.82 | 10.20 | 9.49 | 9.74 | 00:00:00 | | 2000-04-28 | 2,739,700 | 10.06 | 10.09 | 9.84 | 9.95 | 00:00:00 | | 2000-05-02 | 6,006,200 | 10.49 | 10.58 | 10.30 | 10.53 | 00:00:00 | | 2000-05-03 | 3,813,000 | 10.34 | 10.63 | 10.14 | 10.22 | 00:00:00 | | 2000-05-04 | 4,300,700 | 10.18 | 10.30 | 9.90 | 9.90 | 00:00:00 | | 2000-05-05 | 2,071,600 | 9.89 | 10.10 | 9.77 | 10.08 | 00:00:00 | | 2000-05-08 | 5,574,800 | 9.89 | 10.00 | 9.47 | 9.67 | 00:00:00 | | 2000-05-09 | 0 | 9.72 | 9.72 | 9.33 | 9.33 | 00:00:00 | | 2000-05-10 | 0 | 9.33 | 9.41 | 8.72 | 8.72 | 00:00:00 | | 2000-05-11 | 5,115,900 | 8.68 | 9.00 | 8.53 | 8.90 | 00:00:00 | | 2000-05-12 | 2,857,000 | 8.94 | 9.14 | 8.86 | 9.03 | 00:00:00 | | 2000-05-15 | 3,093,900 | 8.93 | 8.96 | 8.60 | 8.64 | 00:00:00 | | 2000-05-16 | 10,131,700 | 8.87 | 9.19 | 8.85 | 9.18 | 00:00:00 | | 2000-05-17 | 10,598,300 | 8.96 | 9.11 | 8.80 | 8.91 | 00:00:00 | | 2000-05-18 | 3,889,500 | 9.04 | 9.22 | 8.94 | 9.18 | 00:00:00 | | 2000-05-19 | 8,909,500 | 8.95 | 9.08 | 8.69 | 8.83 | 00:00:00 | | 2000-05-22 | 11,241,700 | 8.80 | 8.95 | 8.63 | 8.76 | 00:00:00 | | 2000-05-23 | 8,594,600 | 8.92 | 8.92 | 8.60 | 8.76 | 00:00:00 | | 2000-05-24 | 9,356,200 | 8.51 | 8.64 | 8.36 | 8.36 | 00:00:00 | | 2000-05-25 | 2,590,700 | 8.60 | 8.70 | 8.53 | 8.56 | 00:00:00 | | 2000-05-26 | 10,278,900 | 8.43 | 8.80 | 8.38 | 8.76 | 00:00:00 | | 2000-05-29 | 11,049,600 | 8.90 | 9.13 | 8.78 | 9.08 | 00:00:00 | | 2000-05-30 | 0 | 9.21 | 9.56 | 9.21 | 9.42 | 00:00:00 | | 2000-05-31 | 5,618,000 | 9.53 | 9.68 | 9.45 | 9.49 | 00:00:00 | | 2000-06-01 | 3,586,900 | 9.56 | 9.91 | 9.52 | 9.85 | 00:00:00 | | 2000-06-02 | 5,854,100 | 9.97 | 10.34 | 9.80 | 10.14 | 00:00:00 | | 2000-06-05 | 2,431,400 | 10.12 | 10.17 | 9.74 | 9.74 | 00:00:00 | | 2000-06-06 | 2,054,200 | 9.93 | 9.97 | 9.68 | 9.89 | 00:00:00 | | 2000-06-07 | 1,987,900 | 9.73 | 9.80 | 9.63 | 9.76 | 00:00:00 | | 2000-06-08 | 2,786,500 | 9.88 | 10.06 | 9.69 | 9.77 | 00:00:00 | | 2000-06-09 | 2,317,900 | 9.88 | 10.20 | 9.80 | 10.08 | 00:00:00 | | 2000-06-12 | 798,700 | 10.14 | 10.26 | 10.07 | 10.08 | 00:00:00 | | 2000-06-13 | 1,874,800 | 10.07 | 10.22 | 10.02 | 10.14 | 00:00:00 | | 2000-06-14 | 3,228,400 | 10.30 | 10.53 | 10.22 | 10.36 | 00:00:00 | | 2000-06-15 | 1,854,700 | 10.44 | 10.44 | 10.22 | 10.29 | 00:00:00 | | 2000-06-16 | 5,173,500 | 10.44 | 10.50 | 10.02 | 10.06 | 00:00:00 | | 2000-06-19 | 0 | 10.14 | 10.14 | 9.77 | 9.85 | 00:00:00 | | 2000-06-20 | 3,251,800 | 9.98 | 9.98 | 9.60 | 9.65 | 00:00:00 | | 2000-06-21 | 3,745,600 | 9.34 | 9.65 | 9.23 | 9.65 | 00:00:00 | | 2000-06-22 | 0 | 9.34 | 9.65 | 9.23 | 9.65 | 00:00:00 | | 2000-06-23 | 5,677,900 | 9.45 | 9.57 | 9.20 | 9.20 | 00:00:00 | | 2000-06-26 | 4,010,200 | 9.32 | 9.33 | 8.96 | 8.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
