|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-09 | 2,919,100 | 8.26 | 8.26 | 8.19 | 8.20 | 00:00:00 | | 2006-03-10 | 10,140,300 | 8.33 | 8.38 | 8.23 | 8.25 | 00:00:00 | | 2006-03-13 | 11,375,800 | 8.28 | 8.42 | 8.28 | 8.41 | 00:00:00 | | 2006-03-14 | 8,495,600 | 8.40 | 8.42 | 8.34 | 8.38 | 00:00:00 | | 2006-03-15 | 5,212,200 | 8.38 | 8.44 | 8.38 | 8.42 | 00:00:00 | | 2006-03-16 | 2,895,400 | 8.42 | 8.44 | 8.40 | 8.42 | 00:00:00 | | 2006-03-17 | 3,649,900 | 8.44 | 8.44 | 8.40 | 8.41 | 00:00:00 | | 2006-03-20 | 3,680,800 | 8.41 | 8.45 | 8.41 | 8.44 | 00:00:00 | | 2006-03-21 | 4,205,500 | 8.42 | 8.48 | 8.42 | 8.48 | 00:00:00 | | 2006-03-22 | 9,822,600 | 8.45 | 8.72 | 8.43 | 8.60 | 00:00:00 | | 2006-03-23 | 3,348,600 | 8.61 | 8.64 | 8.54 | 8.54 | 00:00:00 | | 2006-03-24 | 3,396,500 | 8.56 | 8.58 | 8.46 | 8.51 | 00:00:00 | | 2006-03-27 | 3,008,500 | 8.52 | 8.56 | 8.52 | 8.53 | 00:00:00 | | 2006-03-28 | 5,925,600 | 8.52 | 8.52 | 8.39 | 8.45 | 00:00:00 | | 2006-03-29 | 6,023,800 | 8.44 | 8.50 | 8.39 | 8.46 | 00:00:00 | | 2006-03-30 | 4,219,900 | 8.48 | 8.49 | 8.41 | 8.42 | 00:00:00 | | 2006-03-31 | 5,811,700 | 8.42 | 8.45 | 8.36 | 8.37 | 00:00:00 | | 2006-04-03 | 5,610,400 | 8.42 | 8.50 | 8.41 | 8.48 | 00:00:00 | | 2006-04-04 | 2,246,400 | 8.48 | 8.56 | 8.47 | 8.48 | 00:00:00 | | 2006-04-05 | 3,203,900 | 8.48 | 8.52 | 8.44 | 8.50 | 00:00:00 | | 2006-04-06 | 2,159,200 | 8.52 | 8.53 | 8.43 | 8.48 | 00:00:00 | | 2006-04-07 | 5,901,600 | 8.51 | 8.55 | 8.47 | 8.51 | 00:00:00 | | 2006-04-10 | 1,654,200 | 8.48 | 8.52 | 8.43 | 8.47 | 00:00:00 | | 2006-04-11 | 5,180,700 | 8.47 | 8.52 | 8.43 | 8.48 | 00:00:00 | | 2006-04-12 | 3,010,700 | 8.48 | 8.48 | 8.42 | 8.44 | 00:00:00 | | 2006-04-13 | 2,208,700 | 8.44 | 8.48 | 8.41 | 8.47 | 00:00:00 | | 2006-04-18 | 1,826,500 | 8.43 | 8.49 | 8.43 | 8.47 | 00:00:00 | | 2006-04-19 | 2,357,800 | 8.48 | 8.51 | 8.46 | 8.50 | 00:00:00 | | 2006-04-20 | 3,852,700 | 8.49 | 8.51 | 8.44 | 8.44 | 00:00:00 | | 2006-04-21 | 1,849,300 | 8.47 | 8.48 | 8.44 | 8.44 | 00:00:00 | | 2006-04-24 | 737,500 | 8.45 | 8.49 | 8.45 | 8.47 | 00:00:00 | | 2006-04-25 | 2,517,800 | 8.46 | 8.47 | 8.42 | 8.44 | 00:00:00 | | 2006-04-26 | 5,596,600 | 8.42 | 8.46 | 8.39 | 8.42 | 00:00:00 | | 2006-04-27 | 2,630,100 | 8.42 | 8.45 | 8.41 | 8.42 | 00:00:00 | | 2006-04-28 | 7,788,700 | 8.42 | 8.45 | 8.41 | 8.43 | 00:00:00 | | 2006-05-02 | 1,593,800 | 8.44 | 8.46 | 8.40 | 8.40 | 00:00:00 | | 2006-05-03 | 10,175,200 | 8.41 | 8.42 | 8.37 | 8.37 | 00:00:00 | | 2006-05-04 | 4,210,200 | 8.39 | 8.41 | 8.36 | 8.37 | 00:00:00 | | 2006-05-05 | 8,981,500 | 8.37 | 8.37 | 8.27 | 8.28 | 00:00:00 | | 2006-05-08 | 5,017,600 | 8.28 | 8.32 | 8.23 | 8.26 | 00:00:00 | | 2006-05-09 | 4,537,700 | 8.25 | 8.30 | 8.23 | 8.28 | 00:00:00 | | 2006-05-10 | 8,849,500 | 8.30 | 8.33 | 8.26 | 8.27 | 00:00:00 | | 2006-05-11 | 8,780,800 | 8.28 | 8.32 | 8.27 | 8.29 | 00:00:00 | | 2006-05-12 | 8,499,400 | 8.30 | 8.30 | 8.27 | 8.27 | 00:00:00 | | 2006-05-15 | 9,279,800 | 8.26 | 8.31 | 8.19 | 8.26 | 00:00:00 | | 2006-05-16 | 4,643,600 | 7.91 | 7.91 | 7.85 | 7.87 | 00:00:00 | | 2006-05-17 | 2,429,200 | 7.87 | 7.89 | 7.79 | 7.81 | 00:00:00 | | 2006-05-18 | 9,069,600 | 7.84 | 7.86 | 7.83 | 7.86 | 00:00:00 | | 2006-05-19 | 6,214,000 | 7.84 | 7.86 | 7.84 | 7.85 | 00:00:00 | | 2006-05-22 | 3,725,500 | 7.84 | 7.86 | 7.83 | 7.84 | 00:00:00 | | 2006-05-23 | 3,416,400 | 7.85 | 7.85 | 7.81 | 7.82 | 00:00:00 | | 2006-05-24 | 5,891,400 | 7.82 | 7.84 | 7.71 | 7.74 | 00:00:00 | | 2006-05-25 | 11,979,000 | 7.72 | 7.77 | 7.70 | 7.71 | 00:00:00 | | 2006-05-26 | 11,540,400 | 7.74 | 7.79 | 7.74 | 7.76 | 00:00:00 | | 2006-05-29 | 867,100 | 7.78 | 7.78 | 7.75 | 7.78 | 00:00:00 | | 2006-05-30 | 1,278,700 | 7.80 | 7.80 | 7.75 | 7.75 | 00:00:00 | | 2006-05-31 | 2,563,000 | 7.75 | 7.76 | 7.66 | 7.66 | 00:00:00 | | 2006-06-01 | 2,856,100 | 7.66 | 7.79 | 7.66 | 7.76 | 00:00:00 | | 2006-06-02 | 9,807,000 | 7.86 | 8.14 | 7.86 | 8.04 | 00:00:00 | | 2006-06-05 | 3,736,000 | 8.04 | 8.05 | 7.96 | 8.02 | 00:00:00 | | 2006-06-06 | 3,047,100 | 7.92 | 8.05 | 7.91 | 7.99 | 00:00:00 | | 2006-06-07 | 6,626,100 | 8.02 | 8.19 | 8.00 | 8.15 | 00:00:00 | | 2006-06-08 | 3,759,100 | 8.06 | 8.09 | 8.00 | 8.00 | 00:00:00 | | 2006-06-09 | 904,600 | 8.04 | 8.07 | 8.01 | 8.01 | 00:00:00 | | 2006-06-12 | 1,027,500 | 8.01 | 8.05 | 7.98 | 8.01 | 00:00:00 | | 2006-06-13 | 4,775,500 | 7.92 | 7.96 | 7.84 | 7.85 | 00:00:00 | | 2006-06-14 | 12,996,800 | 7.85 | 7.88 | 7.82 | 7.85 | 00:00:00 | | 2006-06-15 | 0 | 7.86 | 7.87 | 7.82 | 7.85 | 00:00:00 | | 2006-06-16 | 0 | 7.86 | 7.88 | 7.77 | 7.81 | 00:00:00 | | 2006-06-19 | 1,658,100 | 7.86 | 7.86 | 7.80 | 7.83 | 00:00:00 | | 2006-06-20 | 1,626,300 | 7.81 | 7.86 | 7.81 | 7.82 | 00:00:00 | | 2006-06-21 | 1,729,900 | 7.84 | 7.85 | 7.82 | 7.84 | 00:00:00 | | 2006-06-22 | 2,659,100 | 7.87 | 7.95 | 7.87 | 7.95 | 00:00:00 | | 2006-06-23 | 2,718,400 | 7.97 | 7.97 | 7.92 | 7.96 | 00:00:00 | | 2006-06-26 | 1,579,600 | 7.97 | 7.98 | 7.90 | 7.91 | 00:00:00 | | 2006-06-27 | 2,000,200 | 7.93 | 7.96 | 7.87 | 7.88 | 00:00:00 | | 2006-06-28 | 1,463,300 | 7.86 | 7.86 | 7.81 | 7.83 | 00:00:00 | | 2006-06-29 | 1,459,100 | 7.86 | 7.88 | 7.84 | 7.85 | 00:00:00 | | 2006-06-30 | 1,996,900 | 7.91 | 7.91 | 7.86 | 7.89 | 00:00:00 | | 2006-07-03 | 1,950,500 | 7.91 | 7.92 | 7.87 | 7.91 | 00:00:00 | | 2006-07-04 | 582,400 | 7.90 | 7.93 | 7.90 | 7.92 | 00:00:00 | | 2006-07-05 | 1,301,900 | 7.91 | 7.93 | 7.89 | 7.92 | 00:00:00 | | 2006-07-06 | 3,161,300 | 7.93 | 7.98 | 7.88 | 7.98 | 00:00:00 | | 2006-07-07 | 3,621,100 | 7.95 | 8.02 | 7.92 | 7.99 | 00:00:00 | | 2006-07-10 | 2,221,700 | 7.96 | 7.99 | 7.96 | 7.98 | 00:00:00 | | 2006-07-11 | 4,642,300 | 8.02 | 8.05 | 7.96 | 7.98 | 00:00:00 | | 2006-07-12 | 1,968,100 | 7.97 | 7.99 | 7.94 | 7.97 | 00:00:00 | | 2006-07-13 | 8,715,500 | 7.96 | 8.00 | 7.95 | 7.96 | 00:00:00 | | 2006-07-14 | 3,684,600 | 7.96 | 7.98 | 7.92 | 7.94 | 00:00:00 | | 2006-07-17 | 2,451,100 | 7.94 | 7.98 | 7.91 | 7.97 | 00:00:00 | | 2006-07-18 | 2,328,100 | 7.97 | 7.98 | 7.94 | 7.98 | 00:00:00 | | 2006-07-19 | 12,082,500 | 7.98 | 8.02 | 7.98 | 8.02 | 00:00:00 | | 2006-07-20 | 1,520,900 | 8.02 | 8.06 | 7.98 | 8.05 | 00:00:00 | | 2006-07-21 | 7,175,500 | 8.02 | 8.06 | 7.97 | 8.01 | 00:00:00 | | 2006-07-24 | 2,433,100 | 7.98 | 8.03 | 7.98 | 8.02 | 00:00:00 | | 2006-07-25 | 5,197,400 | 8.04 | 8.10 | 8.01 | 8.10 | 00:00:00 | | 2006-07-26 | 2,262,900 | 8.07 | 8.10 | 8.06 | 8.09 | 00:00:00 | | 2006-07-27 | 2,481,400 | 8.10 | 8.15 | 8.08 | 8.15 | 00:00:00 | | 2006-07-28 | 9,382,900 | 8.11 | 8.15 | 8.10 | 8.12 | 00:00:00 | | 2006-07-31 | 2,105,500 | 8.13 | 8.14 | 8.10 | 8.12 | 00:00:00 | | 2006-08-01 | 1,728,800 | 8.14 | 8.17 | 8.13 | 8.15 | 00:00:00 | | 2006-08-02 | 3,206,600 | 8.16 | 8.23 | 8.16 | 8.23 | 00:00:00 | | 2006-08-03 | 11,216,400 | 8.22 | 8.32 | 8.18 | 8.20 | 00:00:00 | | 2006-08-04 | 6,974,800 | 8.22 | 8.22 | 8.13 | 8.15 | 00:00:00 | | 2006-08-07 | 2,696,300 | 8.13 | 8.22 | 8.13 | 8.21 | 00:00:00 | | 2006-08-08 | 2,281,200 | 8.22 | 8.24 | 8.20 | 8.23 | 00:00:00 | | 2006-08-09 | 9,935,000 | 8.23 | 8.28 | 8.23 | 8.27 | 00:00:00 | | 2006-08-10 | 4,488,400 | 8.22 | 8.27 | 8.22 | 8.26 | 00:00:00 | | 2006-08-11 | 9,393,100 | 8.24 | 8.33 | 8.22 | 8.23 | 00:00:00 | | 2006-08-14 | 1,833,400 | 8.27 | 8.27 | 8.21 | 8.21 | 00:00:00 | | 2006-08-15 | 2,409,800 | 8.21 | 8.22 | 8.19 | 8.21 | 00:00:00 | | 2006-08-16 | 3,605,600 | 8.21 | 8.25 | 8.19 | 8.23 | 00:00:00 | | 2006-08-17 | 4,083,300 | 8.22 | 8.24 | 8.14 | 8.16 | 00:00:00 | | 2006-08-18 | 4,078,100 | 8.16 | 8.20 | 8.15 | 8.20 | 00:00:00 | | 2006-08-21 | 1,334,400 | 8.21 | 8.21 | 8.15 | 8.15 | 00:00:00 | | 2006-08-22 | 1,033,000 | 8.16 | 8.20 | 8.14 | 8.20 | 00:00:00 | | 2006-08-23 | 1,347,800 | 8.20 | 8.24 | 8.16 | 8.16 | 00:00:00 | | 2006-08-24 | 953,400 | 8.17 | 8.20 | 8.16 | 8.20 | 00:00:00 | | 2006-08-25 | 650,100 | 8.19 | 8.22 | 8.16 | 8.17 | 00:00:00 | | 2006-08-28 | 2,154,000 | 8.24 | 8.29 | 8.21 | 8.27 | 00:00:00 | | 2006-08-29 | 861,100 | 8.27 | 8.27 | 8.22 | 8.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
