|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-08-29 | 861,100 | 8.27 | 8.27 | 8.22 | 8.23 | 00:00:00 | 2006-08-30 | 1,020,500 | 8.25 | 8.25 | 8.20 | 8.22 | 00:00:00 | 2006-08-31 | 3,374,300 | 8.22 | 8.25 | 8.19 | 8.20 | 00:00:00 | 2006-09-01 | 1,701,500 | 8.20 | 8.24 | 8.20 | 8.23 | 00:00:00 | 2006-09-04 | 2,851,300 | 8.23 | 8.26 | 8.22 | 8.25 | 00:00:00 | 2006-09-05 | 2,662,900 | 8.26 | 8.26 | 8.20 | 8.22 | 00:00:00 | 2006-09-06 | 2,475,600 | 8.22 | 8.26 | 8.21 | 8.26 | 00:00:00 | 2006-09-07 | 863,500 | 8.26 | 8.26 | 8.22 | 8.23 | 00:00:00 | 2006-09-08 | 2,234,000 | 8.22 | 8.26 | 8.22 | 8.24 | 00:00:00 | 2006-09-11 | 1,967,600 | 8.24 | 8.24 | 8.19 | 8.19 | 00:00:00 | 2006-09-12 | 2,648,200 | 8.19 | 8.21 | 8.16 | 8.17 | 00:00:00 | 2006-09-13 | 2,112,600 | 8.18 | 8.22 | 8.16 | 8.19 | 00:00:00 | 2006-09-14 | 2,776,600 | 8.17 | 8.21 | 8.15 | 8.16 | 00:00:00 | 2006-09-15 | 3,708,800 | 8.16 | 8.16 | 8.11 | 8.12 | 00:00:00 | 2006-09-18 | 1,911,500 | 8.13 | 8.15 | 8.09 | 8.15 | 00:00:00 | 2006-09-19 | 1,375,200 | 8.14 | 8.18 | 8.14 | 8.18 | 00:00:00 | 2006-09-20 | 4,362,600 | 8.20 | 8.25 | 8.18 | 8.23 | 00:00:00 | 2006-09-21 | 3,462,000 | 8.24 | 8.27 | 8.23 | 8.23 | 00:00:00 | 2006-09-22 | 2,581,600 | 8.23 | 8.27 | 8.22 | 8.25 | 00:00:00 | 2006-09-25 | 10,338,000 | 8.27 | 8.27 | 8.11 | 8.11 | 00:00:00 | 2006-09-26 | 7,611,300 | 8.07 | 8.12 | 8.05 | 8.11 | 00:00:00 | 2006-09-27 | 3,574,800 | 8.15 | 8.15 | 8.04 | 8.06 | 00:00:00 | 2006-09-28 | 15,606,900 | 8.18 | 8.27 | 8.17 | 8.27 | 00:00:00 | 2006-09-29 | 4,554,200 | 8.26 | 8.26 | 8.22 | 8.23 | 00:00:00 | 2006-10-02 | 2,496,600 | 8.19 | 8.22 | 8.17 | 8.18 | 00:00:00 | 2006-10-03 | 3,122,400 | 8.17 | 8.22 | 8.17 | 8.19 | 00:00:00 | 2006-10-04 | 7,468,200 | 8.22 | 8.22 | 8.20 | 8.21 | 00:00:00 | 2006-10-05 | 1,554,900 | 8.22 | 8.23 | 8.21 | 8.23 | 00:00:00 | 2006-10-06 | 2,201,800 | 8.23 | 8.23 | 8.21 | 8.22 | 00:00:00 | 2006-10-09 | 2,201,400 | 8.22 | 8.26 | 8.21 | 8.26 | 00:00:00 | 2006-10-10 | 4,344,900 | 8.22 | 8.22 | 8.17 | 8.22 | 00:00:00 | 2006-10-11 | 2,847,500 | 8.22 | 8.22 | 8.20 | 8.21 | 00:00:00 | 2006-10-12 | 1,368,800 | 8.21 | 8.22 | 8.20 | 8.22 | 00:00:00 | 2006-10-13 | 1,357,400 | 8.22 | 8.23 | 8.21 | 8.22 | 00:00:00 | 2006-10-16 | 1,045,100 | 8.23 | 8.23 | 8.21 | 8.22 | 00:00:00 | 2006-10-17 | 2,008,400 | 8.23 | 8.24 | 8.22 | 8.23 | 00:00:00 | 2006-10-18 | 3,685,500 | 8.22 | 8.22 | 8.12 | 8.18 | 00:00:00 | 2006-10-19 | 5,517,700 | 8.17 | 8.17 | 8.14 | 8.15 | 00:00:00 | 2006-10-20 | 3,572,000 | 8.19 | 8.20 | 8.13 | 8.15 | 00:00:00 | 2006-10-23 | 1,748,000 | 8.16 | 8.16 | 8.12 | 8.12 | 00:00:00 | 2006-10-24 | 7,740,200 | 8.12 | 8.12 | 8.08 | 8.11 | 00:00:00 | 2006-10-25 | 2,626,500 | 8.12 | 8.17 | 8.10 | 8.15 | 00:00:00 | 2006-10-26 | 3,866,700 | 8.12 | 8.17 | 8.10 | 8.14 | 00:00:00 | 2006-10-27 | 1,826,900 | 8.12 | 8.16 | 8.11 | 8.16 | 00:00:00 | 2006-10-30 | 1,880,500 | 8.14 | 8.16 | 8.14 | 8.16 | 00:00:00 | 2006-10-31 | 2,445,700 | 8.16 | 8.16 | 8.15 | 8.16 | 00:00:00 | 2006-11-01 | 2,231,800 | 8.16 | 8.18 | 8.14 | 8.17 | 00:00:00 | 2006-11-02 | 1,249,300 | 8.17 | 8.19 | 8.16 | 8.19 | 00:00:00 | 2006-11-03 | 1,518,400 | 8.17 | 8.24 | 8.17 | 8.20 | 00:00:00 | 2006-11-06 | 3,458,900 | 8.23 | 8.24 | 8.16 | 8.20 | 00:00:00 | 2006-11-07 | 1,500,300 | 8.19 | 8.20 | 8.15 | 8.16 | 00:00:00 | 2006-11-08 | 2,454,900 | 8.16 | 8.17 | 8.13 | 8.15 | 00:00:00 | 2006-11-09 | 1,654,600 | 8.14 | 8.17 | 8.14 | 8.16 | 00:00:00 | 2006-11-10 | 1,889,000 | 8.15 | 8.17 | 8.14 | 8.16 | 00:00:00 | 2006-11-13 | 1,755,600 | 8.15 | 8.16 | 8.12 | 8.13 | 00:00:00 | 2006-11-14 | 2,356,500 | 8.14 | 8.19 | 8.14 | 8.17 | 00:00:00 | 2006-11-15 | 2,012,800 | 8.16 | 8.17 | 8.14 | 8.16 | 00:00:00 | 2006-11-16 | 1,856,600 | 8.16 | 8.17 | 8.14 | 8.16 | 00:00:00 | 2006-11-17 | 1,901,500 | 8.15 | 8.19 | 8.15 | 8.19 | 00:00:00 | 2006-11-20 | 1,814,500 | 8.18 | 8.18 | 8.15 | 8.15 | 00:00:00 | 2006-11-21 | 1,729,600 | 8.15 | 8.16 | 8.14 | 8.16 | 00:00:00 | 2006-11-22 | 2,864,100 | 8.16 | 8.16 | 8.10 | 8.11 | 00:00:00 | 2006-11-23 | 1,717,200 | 8.11 | 8.12 | 8.11 | 8.12 | 00:00:00 | 2006-11-24 | 1,709,500 | 8.12 | 8.14 | 8.11 | 8.13 | 00:00:00 | 2006-11-27 | 438,600 | 8.13 | 8.15 | 8.11 | 8.12 | 00:00:00 | 2006-11-28 | 5,379,800 | 8.11 | 8.14 | 8.10 | 8.10 | 00:00:00 | 2006-11-29 | 2,390,300 | 8.10 | 8.13 | 8.08 | 8.11 | 00:00:00 | 2006-11-30 | 2,371,100 | 8.12 | 8.13 | 8.07 | 8.12 | 00:00:00 | 2006-12-01 | 3,296,300 | 8.11 | 8.13 | 8.05 | 8.06 | 00:00:00 | 2006-12-04 | 1,166,700 | 8.07 | 8.10 | 8.06 | 8.06 | 00:00:00 | 2006-12-05 | 2,221,900 | 8.08 | 8.12 | 8.06 | 8.08 | 00:00:00 | 2006-12-06 | 2,895,900 | 8.13 | 8.17 | 8.09 | 8.17 | 00:00:00 | 2006-12-07 | 3,312,400 | 8.18 | 8.19 | 8.14 | 8.17 | 00:00:00 | 2006-12-08 | 2,560,600 | 8.16 | 8.16 | 8.14 | 8.16 | 00:00:00 | 2006-12-11 | 2,078,900 | 8.18 | 8.18 | 8.15 | 8.16 | 00:00:00 | 2006-12-12 | 2,532,200 | 8.15 | 8.19 | 8.15 | 8.18 | 00:00:00 | 2006-12-13 | 4,659,100 | 8.18 | 8.20 | 8.16 | 8.20 | 00:00:00 | 2006-12-14 | 3,445,800 | 8.20 | 8.21 | 8.16 | 8.18 | 00:00:00 | 2006-12-15 | 3,600,900 | 8.18 | 8.21 | 8.16 | 8.19 | 00:00:00 | 2006-12-18 | 1,430,400 | 8.21 | 8.21 | 8.18 | 8.21 | 00:00:00 | 2006-12-19 | 1,038,300 | 8.21 | 8.21 | 8.19 | 8.19 | 00:00:00 | 2006-12-20 | 1,763,500 | 8.21 | 8.21 | 8.18 | 8.19 | 00:00:00 | 2006-12-21 | 3,264,800 | 8.22 | 8.30 | 8.21 | 8.27 | 00:00:00 | 2006-12-22 | 1,081,300 | 8.25 | 8.27 | 8.18 | 8.20 | 00:00:00 | 2006-12-27 | 3,427,600 | 8.16 | 8.22 | 8.14 | 8.16 | 00:00:00 | 2006-12-28 | 5,365,300 | 8.16 | 8.22 | 8.16 | 8.20 | 00:00:00 | 2006-12-29 | 1,610,000 | 8.21 | 8.24 | 8.19 | 8.22 | 00:00:00 | 2007-01-02 | 1,018,500 | 8.17 | 8.24 | 8.17 | 8.22 | 00:00:00 | 2007-01-03 | 1,952,300 | 8.22 | 8.23 | 8.19 | 8.19 | 00:00:00 | 2007-01-04 | 5,508,000 | 8.22 | 8.27 | 8.21 | 8.26 | 00:00:00 | 2007-01-05 | 2,980,400 | 8.25 | 8.29 | 8.23 | 8.27 | 00:00:00 | 2007-01-08 | 7,171,500 | 8.27 | 8.39 | 8.27 | 8.36 | 00:00:00 | 2007-01-09 | 10,026,000 | 8.36 | 8.42 | 8.35 | 8.39 | 00:00:00 | 2007-01-10 | 7,577,300 | 8.38 | 8.40 | 8.32 | 8.36 | 00:00:00 | 2007-01-11 | 4,223,000 | 8.36 | 8.47 | 8.36 | 8.47 | 00:00:00 | 2007-01-12 | 9,226,300 | 8.44 | 8.63 | 8.44 | 8.52 | 00:00:00 | 2007-01-15 | 3,116,200 | 8.55 | 8.56 | 8.47 | 8.51 | 00:00:00 | 2007-01-16 | 3,396,800 | 8.48 | 8.52 | 8.40 | 8.46 | 00:00:00 | 2007-01-17 | 3,668,400 | 8.47 | 8.51 | 8.47 | 8.50 | 00:00:00 | 2007-01-18 | 7,377,700 | 8.52 | 8.59 | 8.50 | 8.56 | 00:00:00 | 2007-01-19 | 2,858,200 | 8.54 | 8.60 | 8.49 | 8.60 | 00:00:00 | 2007-01-22 | 3,170,700 | 8.59 | 8.60 | 8.50 | 8.56 | 00:00:00 | 2007-01-23 | 3,690,300 | 8.52 | 8.55 | 8.47 | 8.50 | 00:00:00 | 2007-01-24 | 3,523,400 | 8.49 | 8.53 | 8.49 | 8.52 | 00:00:00 | 2007-01-25 | 1,985,500 | 8.52 | 8.54 | 8.50 | 8.52 | 00:00:00 | 2007-01-26 | 1,108,600 | 8.52 | 8.54 | 8.52 | 8.54 | 00:00:00 | 2007-01-29 | 1,793,500 | 8.51 | 8.55 | 8.48 | 8.52 | 00:00:00 | 2007-01-30 | 3,030,500 | 8.52 | 8.55 | 8.44 | 8.50 | 00:00:00 | 2007-01-31 | 8,426,100 | 8.47 | 8.52 | 8.16 | 8.51 | 00:00:00 | 2007-02-01 | 10,096,500 | 8.51 | 8.59 | 8.51 | 8.57 | 00:00:00 | 2007-02-02 | 3,358,400 | 8.55 | 8.57 | 8.54 | 8.54 | 00:00:00 | 2007-02-05 | 3,295,600 | 8.55 | 8.58 | 8.55 | 8.57 | 00:00:00 | 2007-02-06 | 3,211,800 | 8.58 | 8.58 | 8.55 | 8.55 | 00:00:00 | 2007-02-07 | 4,913,500 | 8.58 | 8.58 | 8.44 | 8.52 | 00:00:00 | 2007-02-08 | 3,839,100 | 8.57 | 8.61 | 8.52 | 8.57 | 00:00:00 | 2007-02-09 | 12,705,800 | 8.61 | 8.61 | 8.51 | 8.52 | 00:00:00 | 2007-02-12 | 7,712,600 | 8.52 | 8.52 | 8.45 | 8.45 | 00:00:00 | 2007-02-13 | 9,457,100 | 8.48 | 8.51 | 8.45 | 8.45 | 00:00:00 | 2007-02-14 | 13,785,500 | 8.48 | 8.61 | 8.44 | 8.53 | 00:00:00 | 2007-02-15 | 10,327,000 | 8.57 | 8.60 | 8.55 | 8.60 | 00:00:00 | 2007-02-16 | 81,493,400 | 8.67 | 8.69 | 8.53 | 8.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|