|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-18 | 7,110,700 | 7.55 | 7.55 | 7.44 | 7.49 | 00:00:00 | | 2004-10-19 | 3,859,400 | 7.50 | 7.60 | 7.50 | 7.54 | 00:00:00 | | 2004-10-20 | 2,827,300 | 7.52 | 7.53 | 7.47 | 7.52 | 00:00:00 | | 2004-10-21 | 5,276,900 | 7.50 | 7.54 | 7.42 | 7.53 | 00:00:00 | | 2004-10-22 | 4,820,600 | 7.55 | 7.56 | 7.42 | 7.44 | 00:00:00 | | 2004-10-25 | 3,237,100 | 7.40 | 7.40 | 7.35 | 7.40 | 00:00:00 | | 2004-10-26 | 3,043,200 | 7.40 | 7.44 | 7.35 | 7.40 | 00:00:00 | | 2004-10-27 | 2,697,400 | 7.40 | 7.42 | 7.35 | 7.40 | 00:00:00 | | 2004-10-28 | 2,858,700 | 7.44 | 7.49 | 7.44 | 7.46 | 00:00:00 | | 2004-10-29 | 5,836,300 | 7.44 | 7.46 | 7.36 | 7.38 | 00:00:00 | | 2004-11-01 | 1,814,200 | 7.40 | 7.51 | 7.36 | 7.51 | 00:00:00 | | 2004-11-02 | 3,905,200 | 7.51 | 7.60 | 7.47 | 7.57 | 00:00:00 | | 2004-11-03 | 4,171,600 | 7.60 | 7.65 | 7.57 | 7.58 | 00:00:00 | | 2004-11-04 | 6,941,500 | 7.60 | 7.60 | 7.49 | 7.51 | 00:00:00 | | 2004-11-05 | 4,069,600 | 7.54 | 7.57 | 7.50 | 7.54 | 00:00:00 | | 2004-11-08 | 1,607,600 | 7.52 | 7.60 | 7.50 | 7.56 | 00:00:00 | | 2004-11-09 | 2,494,600 | 7.56 | 7.59 | 7.55 | 7.55 | 00:00:00 | | 2004-11-10 | 2,796,700 | 7.52 | 7.58 | 7.51 | 7.55 | 00:00:00 | | 2004-11-11 | 5,590,400 | 7.55 | 7.56 | 7.50 | 7.52 | 00:00:00 | | 2004-11-12 | 4,051,900 | 7.49 | 7.55 | 7.49 | 7.53 | 00:00:00 | | 2004-11-15 | 3,647,500 | 7.56 | 7.56 | 7.36 | 7.51 | 00:00:00 | | 2004-11-16 | 3,999,700 | 7.52 | 7.52 | 7.42 | 7.44 | 00:00:00 | | 2004-11-17 | 5,247,600 | 7.44 | 7.48 | 7.33 | 7.43 | 00:00:00 | | 2004-11-18 | 4,681,800 | 7.42 | 7.43 | 7.35 | 7.40 | 00:00:00 | | 2004-11-19 | 3,658,000 | 7.40 | 7.48 | 7.36 | 7.43 | 00:00:00 | | 2004-11-22 | 2,529,600 | 7.42 | 7.47 | 7.36 | 7.46 | 00:00:00 | | 2004-11-23 | 2,442,300 | 7.45 | 7.51 | 7.45 | 7.45 | 00:00:00 | | 2004-11-24 | 5,528,300 | 7.46 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2004-11-25 | 1,328,100 | 7.47 | 7.51 | 7.47 | 7.50 | 00:00:00 | | 2004-11-26 | 1,617,300 | 7.47 | 7.50 | 7.47 | 7.48 | 00:00:00 | | 2004-11-29 | 4,739,600 | 7.50 | 7.55 | 7.48 | 7.48 | 00:00:00 | | 2004-11-30 | 3,436,200 | 7.47 | 7.50 | 7.44 | 7.44 | 00:00:00 | | 2004-12-01 | 7,141,000 | 7.36 | 7.42 | 7.31 | 7.34 | 00:00:00 | | 2004-12-02 | 4,552,300 | 7.39 | 7.50 | 7.39 | 7.41 | 00:00:00 | | 2004-12-03 | 3,876,100 | 7.44 | 7.46 | 7.36 | 7.37 | 00:00:00 | | 2004-12-06 | 2,505,600 | 7.35 | 7.41 | 7.33 | 7.39 | 00:00:00 | | 2004-12-07 | 2,590,500 | 7.37 | 7.47 | 7.37 | 7.47 | 00:00:00 | | 2004-12-08 | 3,188,000 | 7.38 | 7.49 | 7.38 | 7.46 | 00:00:00 | | 2004-12-09 | 9,511,200 | 7.45 | 7.55 | 7.45 | 7.55 | 00:00:00 | | 2004-12-10 | 11,102,400 | 7.53 | 7.71 | 7.53 | 7.69 | 00:00:00 | | 2004-12-13 | 3,847,200 | 7.66 | 7.71 | 7.63 | 7.71 | 00:00:00 | | 2004-12-14 | 2,998,400 | 7.72 | 7.76 | 7.68 | 7.73 | 00:00:00 | | 2004-12-15 | 5,620,600 | 7.69 | 7.78 | 7.59 | 7.63 | 00:00:00 | | 2004-12-16 | 4,260,300 | 7.65 | 7.67 | 7.53 | 7.60 | 00:00:00 | | 2004-12-17 | 6,458,600 | 7.60 | 7.61 | 7.50 | 7.52 | 00:00:00 | | 2004-12-20 | 3,593,900 | 7.52 | 7.53 | 7.49 | 7.52 | 00:00:00 | | 2004-12-21 | 11,210,000 | 7.52 | 7.54 | 7.50 | 7.50 | 00:00:00 | | 2004-12-22 | 2,886,100 | 7.50 | 7.60 | 7.50 | 7.53 | 00:00:00 | | 2004-12-23 | 1,878,700 | 7.55 | 7.62 | 7.53 | 7.55 | 00:00:00 | | 2004-12-24 | 151,600 | 7.57 | 7.59 | 7.54 | 7.55 | 00:00:00 | | 2004-12-27 | 739,500 | 7.55 | 7.56 | 7.53 | 7.55 | 00:00:00 | | 2004-12-28 | 589,700 | 7.55 | 7.58 | 7.52 | 7.56 | 00:00:00 | | 2004-12-29 | 1,540,500 | 7.59 | 7.64 | 7.52 | 7.54 | 00:00:00 | | 2004-12-30 | 925,100 | 7.53 | 7.57 | 7.50 | 7.50 | 00:00:00 | | 2004-12-31 | 1,035,700 | 7.52 | 7.60 | 7.52 | 7.60 | 00:00:00 | | 2005-01-03 | 2,445,600 | 7.61 | 7.66 | 7.54 | 7.56 | 00:00:00 | | 2005-01-04 | 5,377,200 | 7.56 | 7.66 | 7.56 | 7.60 | 00:00:00 | | 2005-01-05 | 3,296,800 | 7.56 | 7.60 | 7.55 | 7.55 | 00:00:00 | | 2005-01-06 | 1,811,500 | 7.59 | 7.61 | 7.56 | 7.56 | 00:00:00 | | 2005-01-07 | 2,567,000 | 7.59 | 7.64 | 7.57 | 7.64 | 00:00:00 | | 2005-01-10 | 3,386,000 | 7.65 | 7.65 | 7.57 | 7.57 | 00:00:00 | | 2005-01-11 | 3,765,000 | 7.59 | 7.63 | 7.55 | 7.56 | 00:00:00 | | 2005-01-12 | 4,001,100 | 7.57 | 7.59 | 7.53 | 7.55 | 00:00:00 | | 2005-01-13 | 5,100,000 | 7.55 | 7.61 | 7.55 | 7.57 | 00:00:00 | | 2005-01-14 | 4,167,900 | 7.57 | 7.62 | 7.56 | 7.56 | 00:00:00 | | 2005-01-17 | 4,015,200 | 7.60 | 7.70 | 7.58 | 7.68 | 00:00:00 | | 2005-01-18 | 3,473,100 | 7.68 | 7.72 | 7.65 | 7.70 | 00:00:00 | | 2005-01-19 | 3,925,200 | 7.68 | 7.76 | 7.68 | 7.75 | 00:00:00 | | 2005-01-20 | 4,109,300 | 7.72 | 7.82 | 7.70 | 7.78 | 00:00:00 | | 2005-01-21 | 3,478,900 | 7.76 | 7.86 | 7.76 | 7.86 | 00:00:00 | | 2005-01-24 | 3,962,400 | 7.85 | 7.88 | 7.81 | 7.86 | 00:00:00 | | 2005-01-25 | 3,602,300 | 7.82 | 7.86 | 7.73 | 7.77 | 00:00:00 | | 2005-01-26 | 2,521,600 | 7.79 | 7.84 | 7.75 | 7.79 | 00:00:00 | | 2005-01-27 | 2,362,500 | 7.80 | 7.85 | 7.74 | 7.85 | 00:00:00 | | 2005-01-28 | 2,114,500 | 7.86 | 7.86 | 7.81 | 7.82 | 00:00:00 | | 2005-01-31 | 3,651,900 | 7.83 | 8.00 | 7.82 | 7.94 | 00:00:00 | | 2005-02-01 | 4,069,300 | 7.91 | 8.07 | 7.91 | 8.03 | 00:00:00 | | 2005-02-02 | 2,839,000 | 8.06 | 8.06 | 7.99 | 7.99 | 00:00:00 | | 2005-02-03 | 2,890,600 | 7.99 | 8.02 | 7.95 | 7.97 | 00:00:00 | | 2005-02-04 | 3,956,400 | 7.93 | 7.97 | 7.86 | 7.96 | 00:00:00 | | 2005-02-07 | 4,600,400 | 7.96 | 8.11 | 7.95 | 8.06 | 00:00:00 | | 2005-02-08 | 3,792,800 | 8.10 | 8.19 | 8.00 | 8.13 | 00:00:00 | | 2005-02-09 | 4,335,500 | 8.11 | 8.16 | 8.06 | 8.06 | 00:00:00 | | 2005-02-10 | 3,611,500 | 8.02 | 8.07 | 7.96 | 7.96 | 00:00:00 | | 2005-02-11 | 3,726,600 | 8.00 | 8.04 | 7.91 | 8.04 | 00:00:00 | | 2005-02-14 | 2,942,800 | 8.04 | 8.04 | 7.94 | 7.96 | 00:00:00 | | 2005-02-15 | 3,260,000 | 7.96 | 7.96 | 7.87 | 7.92 | 00:00:00 | | 2005-02-16 | 3,139,600 | 7.92 | 7.93 | 7.86 | 7.89 | 00:00:00 | | 2005-02-17 | 3,573,900 | 7.91 | 7.91 | 7.81 | 7.87 | 00:00:00 | | 2005-02-18 | 5,715,600 | 7.90 | 8.00 | 7.86 | 7.91 | 00:00:00 | | 2005-02-21 | 3,082,100 | 7.93 | 7.93 | 7.76 | 7.78 | 00:00:00 | | 2005-02-22 | 3,871,800 | 7.77 | 7.84 | 7.74 | 7.83 | 00:00:00 | | 2005-02-23 | 4,343,500 | 7.77 | 7.79 | 7.67 | 7.71 | 00:00:00 | | 2005-02-24 | 2,159,500 | 7.75 | 7.75 | 7.66 | 7.68 | 00:00:00 | | 2005-02-25 | 2,639,800 | 7.73 | 7.77 | 7.67 | 7.73 | 00:00:00 | | 2005-02-28 | 4,563,300 | 7.71 | 7.74 | 7.60 | 7.66 | 00:00:00 | | 2005-03-01 | 7,316,400 | 7.65 | 7.76 | 7.63 | 7.76 | 00:00:00 | | 2005-03-02 | 3,376,500 | 7.74 | 7.78 | 7.65 | 7.70 | 00:00:00 | | 2005-03-03 | 6,424,300 | 7.71 | 7.71 | 7.53 | 7.62 | 00:00:00 | | 2005-03-04 | 3,142,800 | 7.65 | 7.70 | 7.57 | 7.61 | 00:00:00 | | 2005-03-07 | 3,068,700 | 7.60 | 7.71 | 7.60 | 7.66 | 00:00:00 | | 2005-03-08 | 1,962,800 | 7.67 | 7.69 | 7.60 | 7.65 | 00:00:00 | | 2005-03-09 | 2,715,300 | 7.62 | 7.72 | 7.62 | 7.66 | 00:00:00 | | 2005-03-10 | 3,988,300 | 7.62 | 7.66 | 7.50 | 7.50 | 00:00:00 | | 2005-03-11 | 2,049,200 | 7.54 | 7.58 | 7.52 | 7.54 | 00:00:00 | | 2005-03-14 | 2,241,300 | 7.52 | 7.59 | 7.52 | 7.56 | 00:00:00 | | 2005-03-15 | 1,852,600 | 7.54 | 7.61 | 7.54 | 7.54 | 00:00:00 | | 2005-03-16 | 3,388,400 | 7.56 | 7.56 | 7.44 | 7.44 | 00:00:00 | | 2005-03-17 | 2,322,800 | 7.48 | 7.50 | 7.38 | 7.46 | 00:00:00 | | 2005-03-18 | 3,529,900 | 7.49 | 7.64 | 7.47 | 7.52 | 00:00:00 | | 2005-03-21 | 1,487,200 | 7.52 | 7.57 | 7.45 | 7.48 | 00:00:00 | | 2005-03-22 | 1,790,500 | 7.51 | 7.52 | 7.45 | 7.45 | 00:00:00 | | 2005-03-23 | 3,393,300 | 7.42 | 7.48 | 7.35 | 7.45 | 00:00:00 | | 2005-03-24 | 2,182,000 | 7.49 | 7.59 | 7.44 | 7.55 | 00:00:00 | | 2005-03-29 | 3,384,900 | 7.56 | 7.66 | 7.53 | 7.64 | 00:00:00 | | 2005-03-30 | 1,963,300 | 7.60 | 7.63 | 7.56 | 7.58 | 00:00:00 | | 2005-03-31 | 2,496,400 | 7.60 | 7.60 | 7.55 | 7.55 | 00:00:00 | | 2005-04-01 | 2,447,500 | 7.55 | 7.56 | 7.51 | 7.53 | 00:00:00 | | 2005-04-04 | 2,175,100 | 7.52 | 7.56 | 7.47 | 7.50 | 00:00:00 | | 2005-04-05 | 1,526,800 | 7.56 | 7.56 | 7.48 | 7.48 | 00:00:00 | | 2005-04-06 | 2,384,200 | 7.51 | 7.54 | 7.45 | 7.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
