|
 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 | | 2005-04-06 | 2,384,200 | 7.51 | 7.54 | 7.45 | 7.45 | 00:00:00 | | 2005-04-07 | 2,027,000 | 7.46 | 7.49 | 7.42 | 7.43 | 00:00:00 | | 2005-04-08 | 3,632,200 | 7.45 | 7.48 | 7.42 | 7.46 | 00:00:00 | | 2005-04-11 | 2,076,200 | 7.46 | 7.49 | 7.45 | 7.48 | 00:00:00 | | 2005-04-12 | 3,396,300 | 7.47 | 7.58 | 7.47 | 7.54 | 00:00:00 | | 2005-04-13 | 6,884,800 | 7.55 | 7.73 | 7.55 | 7.71 | 00:00:00 | | 2005-04-14 | 2,111,300 | 7.67 | 7.70 | 7.65 | 7.66 | 00:00:00 | | 2005-04-15 | 2,140,700 | 7.62 | 7.65 | 7.55 | 7.55 | 00:00:00 | | 2005-04-18 | 4,087,400 | 7.49 | 7.51 | 7.42 | 7.45 | 00:00:00 | | 2005-04-19 | 3,170,600 | 7.45 | 7.55 | 7.45 | 7.48 | 00:00:00 | | 2005-04-20 | 2,579,200 | 7.47 | 7.56 | 7.46 | 7.54 | 00:00:00 | | 2005-04-21 | 2,602,900 | 7.50 | 7.57 | 7.48 | 7.54 | 00:00:00 | | 2005-04-22 | 1,905,100 | 7.58 | 7.59 | 7.54 | 7.59 | 00:00:00 | | 2005-04-25 | 2,747,100 | 7.58 | 7.60 | 7.49 | 7.50 | 00:00:00 | | 2005-04-26 | 2,928,300 | 7.52 | 7.53 | 7.40 | 7.43 | 00:00:00 | | 2005-04-27 | 15,970,600 | 7.44 | 7.44 | 7.14 | 7.18 | 00:00:00 | | 2005-04-28 | 9,551,400 | 7.22 | 7.24 | 7.01 | 7.15 | 00:00:00 | | 2005-04-29 | 10,004,400 | 7.10 | 7.24 | 7.09 | 7.10 | 00:00:00 | | 2005-05-02 | 6,312,500 | 7.12 | 7.25 | 7.12 | 7.23 | 00:00:00 | | 2005-05-03 | 7,332,200 | 7.25 | 7.34 | 7.25 | 7.30 | 00:00:00 | | 2005-05-04 | 2,774,100 | 7.31 | 7.31 | 7.21 | 7.22 | 00:00:00 | | 2005-05-05 | 1,661,600 | 7.24 | 7.25 | 7.19 | 7.22 | 00:00:00 | | 2005-05-06 | 1,214,800 | 7.23 | 7.26 | 7.19 | 7.22 | 00:00:00 | | 2005-05-09 | 2,207,600 | 7.20 | 7.21 | 7.11 | 7.16 | 00:00:00 | | 2005-05-10 | 7,453,200 | 7.13 | 7.15 | 6.94 | 7.06 | 00:00:00 | | 2005-05-11 | 3,576,500 | 7.06 | 7.16 | 6.94 | 7.12 | 00:00:00 | | 2005-05-12 | 3,140,500 | 7.11 | 7.24 | 7.10 | 7.22 | 00:00:00 | | 2005-05-13 | 2,440,400 | 7.22 | 7.30 | 7.18 | 7.28 | 00:00:00 | | 2005-05-16 | 1,229,000 | 7.27 | 7.29 | 7.23 | 7.25 | 00:00:00 | | 2005-05-17 | 1,598,400 | 7.24 | 7.30 | 7.24 | 7.28 | 00:00:00 | | 2005-05-18 | 3,238,700 | 7.30 | 7.36 | 7.29 | 7.35 | 00:00:00 | | 2005-05-19 | 3,761,300 | 7.36 | 7.40 | 7.35 | 7.35 | 00:00:00 | | 2005-05-20 | 8,711,300 | 7.35 | 7.51 | 7.33 | 7.49 | 00:00:00 | | 2005-05-23 | 3,744,900 | 7.50 | 7.59 | 7.50 | 7.56 | 00:00:00 | | 2005-05-24 | 2,817,200 | 7.34 | 7.35 | 7.25 | 7.27 | 00:00:00 | | 2005-05-25 | 2,603,500 | 7.25 | 7.29 | 7.14 | 7.15 | 00:00:00 | | 2005-05-26 | 3,015,100 | 7.12 | 7.15 | 7.07 | 7.10 | 00:00:00 | | 2005-05-27 | 2,338,000 | 7.14 | 7.14 | 6.99 | 7.05 | 00:00:00 | | 2005-05-30 | 1,419,400 | 7.06 | 7.06 | 7.00 | 7.04 | 00:00:00 | | 2005-05-31 | 4,421,300 | 7.02 | 7.04 | 6.92 | 6.94 | 00:00:00 | | 2005-06-01 | 15,255,800 | 6.96 | 7.06 | 6.96 | 7.06 | 00:00:00 | | 2005-06-02 | 16,243,300 | 6.75 | 6.78 | 6.59 | 6.64 | 00:00:00 | | 2005-06-03 | 0 | 6.69 | 6.73 | 6.63 | 6.68 | 00:00:00 | | 2005-06-06 | 2,797,400 | 6.69 | 6.72 | 6.64 | 6.71 | 00:00:00 | | 2005-06-07 | 6,170,500 | 6.70 | 6.77 | 6.63 | 6.64 | 00:00:00 | | 2005-06-08 | 7,826,400 | 6.64 | 6.64 | 6.59 | 6.60 | 00:00:00 | | 2005-06-09 | 1,791,400 | 6.63 | 6.67 | 6.60 | 6.61 | 00:00:00 | | 2005-06-10 | 5,335,900 | 6.66 | 6.73 | 6.63 | 6.69 | 00:00:00 | | 2005-06-13 | 5,087,500 | 6.74 | 6.74 | 6.66 | 6.70 | 00:00:00 | | 2005-06-14 | 2,914,900 | 6.67 | 6.69 | 6.66 | 6.69 | 00:00:00 | | 2005-06-15 | 6,263,800 | 6.69 | 6.70 | 6.65 | 6.69 | 00:00:00 | | 2005-06-16 | 7,020,400 | 6.69 | 6.69 | 6.60 | 6.60 | 00:00:00 | | 2005-06-17 | 5,892,700 | 6.60 | 6.69 | 6.60 | 6.69 | 00:00:00 | | 2005-06-20 | 1,574,100 | 6.69 | 6.69 | 6.61 | 6.66 | 00:00:00 | | 2005-06-21 | 1,869,400 | 6.64 | 6.70 | 6.64 | 6.70 | 00:00:00 | | 2005-06-22 | 3,414,100 | 6.67 | 6.73 | 6.67 | 6.73 | 00:00:00 | | 2005-06-23 | 3,349,200 | 6.69 | 6.70 | 6.63 | 6.66 | 00:00:00 | | 2005-06-24 | 5,049,400 | 6.64 | 6.64 | 6.48 | 6.48 | 00:00:00 | | 2005-06-27 | 6,308,700 | 6.46 | 6.51 | 6.31 | 6.31 | 00:00:00 | | 2005-06-28 | 7,015,000 | 6.33 | 6.39 | 6.31 | 6.38 | 00:00:00 | | 2005-06-29 | 7,190,000 | 6.41 | 6.49 | 6.40 | 6.49 | 00:00:00 | | 2005-06-30 | 4,285,800 | 6.51 | 6.59 | 6.44 | 6.55 | 00:00:00 | | 2005-07-01 | 4,497,100 | 6.57 | 6.69 | 6.49 | 6.67 | 00:00:00 | | 2005-07-04 | 1,854,800 | 6.69 | 6.69 | 6.64 | 6.65 | 00:00:00 | | 2005-07-05 | 2,161,700 | 6.67 | 6.68 | 6.59 | 6.61 | 00:00:00 | | 2005-07-06 | 2,631,500 | 6.65 | 6.70 | 6.65 | 6.69 | 00:00:00 | | 2005-07-07 | 4,428,400 | 6.67 | 6.67 | 6.45 | 6.57 | 00:00:00 | | 2005-07-08 | 1,997,900 | 6.62 | 6.66 | 6.58 | 6.66 | 00:00:00 | | 2005-07-11 | 2,609,800 | 6.69 | 6.69 | 6.61 | 6.61 | 00:00:00 | | 2005-07-12 | 2,830,200 | 6.61 | 6.64 | 6.56 | 6.56 | 00:00:00 | | 2005-07-13 | 3,086,200 | 6.54 | 6.61 | 6.51 | 6.51 | 00:00:00 | | 2005-07-14 | 4,867,900 | 6.53 | 6.67 | 6.53 | 6.64 | 00:00:00 | | 2005-07-15 | 2,657,700 | 6.64 | 6.68 | 6.58 | 6.58 | 00:00:00 | | 2005-07-18 | 2,811,500 | 6.60 | 6.68 | 6.59 | 6.67 | 00:00:00 | | 2005-07-19 | 1,789,200 | 6.64 | 6.69 | 6.64 | 6.69 | 00:00:00 | | 2005-07-20 | 3,463,200 | 6.66 | 6.68 | 6.59 | 6.61 | 00:00:00 | | 2005-07-21 | 2,301,100 | 6.61 | 6.65 | 6.58 | 6.62 | 00:00:00 | | 2005-07-22 | 2,548,100 | 6.63 | 6.63 | 6.54 | 6.56 | 00:00:00 | | 2005-07-25 | 2,032,600 | 6.58 | 6.62 | 6.56 | 6.56 | 00:00:00 | | 2005-07-26 | 6,288,900 | 6.54 | 6.58 | 6.43 | 6.54 | 00:00:00 | | 2005-07-27 | 6,910,600 | 6.48 | 6.54 | 6.48 | 6.54 | 00:00:00 | | 2005-07-28 | 3,686,600 | 6.56 | 6.64 | 6.55 | 6.59 | 00:00:00 | | 2005-07-29 | 2,877,700 | 6.59 | 6.62 | 6.54 | 6.58 | 00:00:00 | | 2005-08-01 | 1,669,500 | 6.58 | 6.58 | 6.54 | 6.54 | 00:00:00 | | 2005-08-02 | 2,639,700 | 6.54 | 6.58 | 6.51 | 6.54 | 00:00:00 | | 2005-08-03 | 4,996,000 | 6.54 | 6.65 | 6.54 | 6.64 | 00:00:00 | | 2005-08-04 | 5,041,400 | 6.65 | 6.65 | 6.57 | 6.65 | 00:00:00 | | 2005-08-05 | 12,277,400 | 6.66 | 6.79 | 6.66 | 6.73 | 00:00:00 | | 2005-08-08 | 2,942,800 | 6.74 | 6.77 | 6.65 | 6.68 | 00:00:00 | | 2005-08-09 | 2,024,300 | 6.69 | 6.74 | 6.64 | 6.68 | 00:00:00 | | 2005-08-10 | 3,737,500 | 6.70 | 6.71 | 6.64 | 6.68 | 00:00:00 | | 2005-08-11 | 2,540,300 | 6.70 | 6.71 | 6.65 | 6.69 | 00:00:00 | | 2005-08-12 | 3,850,400 | 6.71 | 6.73 | 6.67 | 6.69 | 00:00:00 | | 2005-08-15 | 1,503,100 | 6.67 | 6.78 | 6.67 | 6.76 | 00:00:00 | | 2005-08-16 | 5,988,600 | 6.76 | 6.86 | 6.76 | 6.82 | 00:00:00 | | 2005-08-17 | 4,551,200 | 6.83 | 6.85 | 6.71 | 6.75 | 00:00:00 | | 2005-08-18 | 7,041,900 | 6.77 | 6.77 | 6.60 | 6.61 | 00:00:00 | | 2005-08-19 | 7,111,200 | 6.60 | 6.69 | 6.54 | 6.67 | 00:00:00 | | 2005-08-22 | 2,059,800 | 6.65 | 6.69 | 6.63 | 6.69 | 00:00:00 | | 2005-08-23 | 5,004,800 | 6.68 | 6.68 | 6.58 | 6.59 | 00:00:00 | | 2005-08-24 | 6,517,900 | 6.60 | 6.60 | 6.44 | 6.44 | 00:00:00 | | 2005-08-25 | 8,672,600 | 6.44 | 6.49 | 6.32 | 6.33 | 00:00:00 | | 2005-08-26 | 6,251,400 | 6.35 | 6.46 | 6.28 | 6.30 | 00:00:00 | | 2005-08-29 | 5,002,400 | 6.31 | 6.33 | 6.27 | 6.28 | 00:00:00 | | 2005-08-30 | 4,312,500 | 6.35 | 6.39 | 6.28 | 6.28 | 00:00:00 | | 2005-08-31 | 4,476,800 | 6.29 | 6.44 | 6.28 | 6.44 | 00:00:00 | | 2005-09-01 | 3,509,000 | 6.46 | 6.49 | 6.38 | 6.44 | 00:00:00 | | 2005-09-02 | 2,218,200 | 6.44 | 6.44 | 6.38 | 6.39 | 00:00:00 | | 2005-09-05 | 1,190,900 | 6.35 | 6.46 | 6.35 | 6.44 | 00:00:00 | | 2005-09-06 | 8,463,000 | 6.44 | 6.58 | 6.44 | 6.53 | 00:00:00 | | 2005-09-07 | 6,157,100 | 6.49 | 6.52 | 6.44 | 6.44 | 00:00:00 | | 2005-09-08 | 5,999,300 | 6.45 | 6.49 | 6.41 | 6.49 | 00:00:00 | | 2005-09-09 | 3,592,200 | 6.46 | 6.52 | 6.46 | 6.49 | 00:00:00 | | 2005-09-12 | 3,792,900 | 6.52 | 6.52 | 6.33 | 6.33 | 00:00:00 | | 2005-09-13 | 7,862,200 | 6.34 | 6.44 | 6.31 | 6.38 | 00:00:00 | | 2005-09-14 | 5,750,500 | 6.38 | 6.40 | 6.31 | 6.32 | 00:00:00 | | 2005-09-15 | 10,102,500 | 6.40 | 6.57 | 6.40 | 6.48 | 00:00:00 | | 2005-09-16 | 7,144,700 | 6.46 | 6.49 | 6.33 | 6.33 | 00:00:00 | | 2005-09-19 | 6,998,600 | 6.33 | 6.38 | 6.33 | 6.35 | 00:00:00 | | 2005-09-20 | 7,985,200 | 6.37 | 6.40 | 6.34 | 6.40 | 00:00:00 | | 2005-09-21 | 9,828,700 | 6.38 | 6.41 | 6.34 | 6.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
