|
 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 | | 2005-09-21 | 9,828,700 | 6.38 | 6.41 | 6.34 | 6.35 | 00:00:00 | | 2005-09-22 | 12,843,900 | 6.35 | 6.38 | 6.33 | 6.33 | 00:00:00 | | 2005-09-23 | 9,500,100 | 6.35 | 6.40 | 6.33 | 6.40 | 00:00:00 | | 2005-09-26 | 10,919,900 | 6.42 | 6.44 | 6.31 | 6.31 | 00:00:00 | | 2005-09-27 | 21,707,300 | 6.32 | 6.33 | 6.20 | 6.22 | 00:00:00 | | 2005-09-28 | 21,630,600 | 6.23 | 6.28 | 6.21 | 6.26 | 00:00:00 | | 2005-09-29 | 14,202,000 | 6.26 | 6.38 | 6.25 | 6.34 | 00:00:00 | | 2005-09-30 | 4,815,800 | 6.35 | 6.35 | 6.29 | 6.35 | 00:00:00 | | 2005-10-03 | 6,918,900 | 6.33 | 6.35 | 6.18 | 6.18 | 00:00:00 | | 2005-10-04 | 5,175,100 | 6.22 | 6.23 | 6.17 | 6.23 | 00:00:00 | | 2005-10-05 | 4,674,000 | 6.19 | 6.30 | 6.18 | 6.30 | 00:00:00 | | 2005-10-06 | 7,763,900 | 6.27 | 6.39 | 6.24 | 6.39 | 00:00:00 | | 2005-10-07 | 5,061,900 | 6.36 | 6.42 | 6.32 | 6.32 | 00:00:00 | | 2005-10-10 | 2,955,100 | 6.37 | 6.37 | 6.32 | 6.35 | 00:00:00 | | 2005-10-11 | 5,319,100 | 6.36 | 6.39 | 6.34 | 6.38 | 00:00:00 | | 2005-10-12 | 5,375,200 | 6.37 | 6.38 | 6.34 | 6.34 | 00:00:00 | | 2005-10-13 | 4,734,300 | 6.34 | 6.37 | 6.28 | 6.33 | 00:00:00 | | 2005-10-14 | 8,411,600 | 6.36 | 6.47 | 6.33 | 6.46 | 00:00:00 | | 2005-10-17 | 4,496,700 | 6.48 | 6.48 | 6.38 | 6.42 | 00:00:00 | | 2005-10-18 | 2,469,800 | 6.44 | 6.44 | 6.34 | 6.34 | 00:00:00 | | 2005-10-19 | 7,281,500 | 6.34 | 6.34 | 6.22 | 6.23 | 00:00:00 | | 2005-10-20 | 6,154,100 | 6.28 | 6.34 | 6.28 | 6.31 | 00:00:00 | | 2005-10-21 | 3,307,100 | 6.30 | 6.33 | 6.28 | 6.32 | 00:00:00 | | 2005-10-24 | 4,837,100 | 6.29 | 6.33 | 6.28 | 6.28 | 00:00:00 | | 2005-10-25 | 5,321,000 | 6.33 | 6.33 | 6.29 | 6.31 | 00:00:00 | | 2005-10-26 | 2,597,200 | 6.33 | 6.35 | 6.31 | 6.31 | 00:00:00 | | 2005-10-27 | 3,610,400 | 6.31 | 6.33 | 6.20 | 6.23 | 00:00:00 | | 2005-10-28 | 2,960,900 | 6.21 | 6.23 | 6.13 | 6.17 | 00:00:00 | | 2005-10-31 | 3,173,800 | 6.23 | 6.30 | 6.22 | 6.30 | 00:00:00 | | 2005-11-01 | 2,417,500 | 6.29 | 6.34 | 6.28 | 6.30 | 00:00:00 | | 2005-11-02 | 10,015,400 | 6.36 | 6.40 | 6.30 | 6.36 | 00:00:00 | | 2005-11-03 | 4,444,000 | 6.39 | 6.39 | 6.33 | 6.35 | 00:00:00 | | 2005-11-04 | 4,953,000 | 6.37 | 6.38 | 6.30 | 6.31 | 00:00:00 | | 2005-11-07 | 3,130,900 | 6.34 | 6.40 | 6.31 | 6.38 | 00:00:00 | | 2005-11-08 | 8,627,400 | 6.39 | 6.48 | 6.38 | 6.44 | 00:00:00 | | 2005-11-09 | 4,931,300 | 6.44 | 6.45 | 6.42 | 6.42 | 00:00:00 | | 2005-11-10 | 4,760,700 | 6.44 | 6.46 | 6.44 | 6.44 | 00:00:00 | | 2005-11-11 | 8,643,400 | 6.48 | 6.63 | 6.47 | 6.63 | 00:00:00 | | 2005-11-14 | 3,849,200 | 6.60 | 6.62 | 6.56 | 6.58 | 00:00:00 | | 2005-11-15 | 6,087,500 | 6.57 | 6.58 | 6.54 | 6.55 | 00:00:00 | | 2005-11-16 | 4,055,700 | 6.56 | 6.57 | 6.48 | 6.54 | 00:00:00 | | 2005-11-17 | 4,169,300 | 6.54 | 6.59 | 6.45 | 6.45 | 00:00:00 | | 2005-11-18 | 4,404,700 | 6.47 | 6.57 | 6.47 | 6.54 | 00:00:00 | | 2005-11-21 | 1,532,700 | 6.55 | 6.55 | 6.49 | 6.51 | 00:00:00 | | 2005-11-22 | 3,019,900 | 6.54 | 6.54 | 6.44 | 6.44 | 00:00:00 | | 2005-11-23 | 3,645,600 | 6.49 | 6.59 | 6.45 | 6.55 | 00:00:00 | | 2005-11-24 | 3,589,600 | 6.56 | 6.65 | 6.56 | 6.64 | 00:00:00 | | 2005-11-25 | 1,961,400 | 6.62 | 6.66 | 6.62 | 6.62 | 00:00:00 | | 2005-11-28 | 1,772,500 | 6.60 | 6.64 | 6.55 | 6.55 | 00:00:00 | | 2005-11-29 | 1,951,400 | 6.56 | 6.61 | 6.56 | 6.60 | 00:00:00 | | 2005-11-30 | 2,757,700 | 6.61 | 6.62 | 6.49 | 6.49 | 00:00:00 | | 2005-12-01 | 2,483,800 | 6.53 | 6.57 | 6.50 | 6.52 | 00:00:00 | | 2005-12-02 | 3,037,400 | 6.53 | 6.56 | 6.50 | 6.54 | 00:00:00 | | 2005-12-05 | 6,074,900 | 6.64 | 6.68 | 6.61 | 6.63 | 00:00:00 | | 2005-12-06 | 4,945,800 | 6.64 | 6.75 | 6.63 | 6.75 | 00:00:00 | | 2005-12-07 | 6,118,400 | 6.76 | 6.90 | 6.75 | 6.84 | 00:00:00 | | 2005-12-08 | 2,189,900 | 6.84 | 6.86 | 6.80 | 6.80 | 00:00:00 | | 2005-12-09 | 1,367,900 | 6.84 | 6.84 | 6.79 | 6.84 | 00:00:00 | | 2005-12-12 | 1,967,100 | 6.83 | 6.92 | 6.81 | 6.83 | 00:00:00 | | 2005-12-13 | 3,951,900 | 6.85 | 6.85 | 6.73 | 6.76 | 00:00:00 | | 2005-12-14 | 7,183,700 | 6.78 | 6.95 | 6.73 | 6.95 | 00:00:00 | | 2005-12-15 | 10,262,300 | 6.97 | 7.26 | 6.92 | 7.26 | 00:00:00 | | 2005-12-16 | 6,210,700 | 7.21 | 7.25 | 7.05 | 7.10 | 00:00:00 | | 2005-12-19 | 2,914,600 | 7.07 | 7.07 | 6.94 | 7.00 | 00:00:00 | | 2005-12-20 | 3,674,500 | 6.96 | 6.96 | 6.86 | 6.89 | 00:00:00 | | 2005-12-21 | 2,786,500 | 6.93 | 7.08 | 6.89 | 7.07 | 00:00:00 | | 2005-12-22 | 3,118,300 | 7.05 | 7.18 | 7.04 | 7.10 | 00:00:00 | | 2005-12-23 | 1,702,400 | 7.14 | 7.16 | 7.10 | 7.12 | 00:00:00 | | 2005-12-27 | 1,136,500 | 7.11 | 7.16 | 7.09 | 7.09 | 00:00:00 | | 2005-12-28 | 911,100 | 7.12 | 7.14 | 7.09 | 7.09 | 00:00:00 | | 2005-12-29 | 5,939,400 | 7.10 | 7.13 | 7.09 | 7.13 | 00:00:00 | | 2005-12-30 | 1,126,500 | 7.13 | 7.16 | 7.11 | 7.15 | 00:00:00 | | 2006-01-02 | 359,600 | 7.13 | 7.16 | 7.13 | 7.14 | 00:00:00 | | 2006-01-03 | 5,128,300 | 7.11 | 7.33 | 7.11 | 7.31 | 00:00:00 | | 2006-01-04 | 5,089,600 | 7.35 | 7.44 | 7.35 | 7.41 | 00:00:00 | | 2006-01-05 | 5,515,800 | 7.38 | 7.45 | 7.35 | 7.36 | 00:00:00 | | 2006-01-06 | 4,169,700 | 7.33 | 7.38 | 7.25 | 7.30 | 00:00:00 | | 2006-01-09 | 4,924,000 | 7.29 | 7.34 | 7.20 | 7.32 | 00:00:00 | | 2006-01-10 | 2,346,400 | 7.34 | 7.34 | 7.23 | 7.25 | 00:00:00 | | 2006-01-11 | 3,516,600 | 7.25 | 7.30 | 7.21 | 7.26 | 00:00:00 | | 2006-01-12 | 7,294,900 | 7.20 | 7.23 | 7.09 | 7.09 | 00:00:00 | | 2006-01-13 | 5,044,600 | 7.12 | 7.20 | 7.10 | 7.12 | 00:00:00 | | 2006-01-16 | 2,594,500 | 7.17 | 7.23 | 7.15 | 7.22 | 00:00:00 | | 2006-01-17 | 5,205,600 | 7.18 | 7.20 | 7.10 | 7.10 | 00:00:00 | | 2006-01-18 | 5,627,300 | 7.02 | 7.08 | 6.98 | 7.03 | 00:00:00 | | 2006-01-19 | 4,198,900 | 7.10 | 7.13 | 6.95 | 7.00 | 00:00:00 | | 2006-01-20 | 4,369,700 | 7.02 | 7.05 | 6.88 | 6.89 | 00:00:00 | | 2006-01-23 | 4,279,800 | 6.85 | 6.99 | 6.79 | 6.94 | 00:00:00 | | 2006-01-24 | 3,424,200 | 7.00 | 7.02 | 6.83 | 6.89 | 00:00:00 | | 2006-01-25 | 3,585,400 | 6.90 | 6.91 | 6.81 | 6.83 | 00:00:00 | | 2006-01-26 | 3,437,900 | 6.85 | 6.91 | 6.83 | 6.83 | 00:00:00 | | 2006-01-27 | 2,788,700 | 6.86 | 6.89 | 6.79 | 6.79 | 00:00:00 | | 2006-01-30 | 2,110,200 | 6.80 | 6.89 | 6.77 | 6.89 | 00:00:00 | | 2006-01-31 | 5,117,300 | 6.87 | 6.94 | 6.83 | 6.90 | 00:00:00 | | 2006-02-01 | 3,753,400 | 6.93 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2006-02-02 | 9,579,500 | 7.00 | 7.05 | 6.75 | 6.76 | 00:00:00 | | 2006-02-03 | 7,587,700 | 6.78 | 6.85 | 6.72 | 6.85 | 00:00:00 | | 2006-02-06 | 3,380,500 | 6.84 | 6.87 | 6.77 | 6.84 | 00:00:00 | | 2006-02-07 | 82,651,800 | 8.36 | 8.36 | 7.95 | 8.10 | 00:00:00 | | 2006-02-08 | 31,168,600 | 8.15 | 8.27 | 8.08 | 8.11 | 00:00:00 | | 2006-02-09 | 17,782,800 | 8.12 | 8.16 | 8.00 | 8.01 | 00:00:00 | | 2006-02-10 | 11,851,300 | 8.02 | 8.05 | 7.99 | 8.03 | 00:00:00 | | 2006-02-13 | 10,258,300 | 8.03 | 8.07 | 8.00 | 8.00 | 00:00:00 | | 2006-02-14 | 21,893,900 | 8.01 | 8.13 | 8.01 | 8.11 | 00:00:00 | | 2006-02-15 | 8,052,700 | 8.12 | 8.21 | 8.11 | 8.16 | 00:00:00 | | 2006-02-16 | 6,894,400 | 8.16 | 8.21 | 8.11 | 8.18 | 00:00:00 | | 2006-02-17 | 14,008,400 | 8.19 | 8.27 | 8.16 | 8.16 | 00:00:00 | | 2006-02-20 | 2,543,800 | 8.16 | 8.19 | 8.10 | 8.18 | 00:00:00 | | 2006-02-21 | 6,037,600 | 8.16 | 8.22 | 8.12 | 8.15 | 00:00:00 | | 2006-02-22 | 5,338,400 | 8.13 | 8.17 | 8.11 | 8.14 | 00:00:00 | | 2006-02-23 | 10,741,900 | 8.14 | 8.16 | 8.12 | 8.12 | 00:00:00 | | 2006-02-24 | 9,347,500 | 8.14 | 8.16 | 8.12 | 8.15 | 00:00:00 | | 2006-02-27 | 3,497,500 | 8.15 | 8.16 | 8.11 | 8.15 | 00:00:00 | | 2006-02-28 | 8,085,000 | 8.15 | 8.15 | 8.11 | 8.11 | 00:00:00 | | 2006-03-01 | 16,556,600 | 8.13 | 8.13 | 8.07 | 8.11 | 00:00:00 | | 2006-03-02 | 7,580,700 | 8.10 | 8.14 | 8.10 | 8.11 | 00:00:00 | | 2006-03-03 | 12,707,200 | 8.11 | 8.18 | 8.11 | 8.14 | 00:00:00 | | 2006-03-06 | 13,057,600 | 8.15 | 8.26 | 8.14 | 8.26 | 00:00:00 | | 2006-03-07 | 7,176,600 | 8.27 | 8.31 | 8.16 | 8.22 | 00:00:00 | | 2006-03-08 | 13,132,200 | 8.21 | 8.27 | 8.21 | 8.24 | 00:00:00 | | 2006-03-09 | 2,919,100 | 8.26 | 8.26 | 8.19 | 8.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
