|
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 | 2007-02-16 | 81,493,400 | 8.67 | 8.69 | 8.53 | 8.56 | 00:00:00 | 2007-02-19 | 15,866,100 | 8.52 | 8.62 | 8.51 | 8.57 | 00:00:00 | 2007-02-20 | 13,223,900 | 8.59 | 8.60 | 8.53 | 8.59 | 00:00:00 | 2007-02-21 | 18,812,500 | 8.65 | 8.65 | 8.47 | 8.50 | 00:00:00 | 2007-02-22 | 13,766,500 | 8.54 | 8.58 | 8.51 | 8.51 | 00:00:00 | 2007-02-23 | 19,398,500 | 8.52 | 8.52 | 8.42 | 8.48 | 00:00:00 | 2007-02-26 | 3,070,900 | 8.48 | 8.49 | 8.46 | 8.47 | 00:00:00 | 2007-02-27 | 5,988,400 | 8.48 | 8.48 | 8.41 | 8.47 | 00:00:00 | 2007-02-28 | 12,097,900 | 8.44 | 8.57 | 8.41 | 8.42 | 00:00:00 | 2007-03-01 | 16,324,400 | 8.42 | 8.50 | 8.33 | 8.41 | 00:00:00 | 2007-03-02 | 11,470,400 | 8.41 | 8.41 | 8.22 | 8.27 | 00:00:00 | 2007-03-05 | 28,186,000 | 8.06 | 8.11 | 7.94 | 8.02 | 00:00:00 | 2007-03-06 | 11,487,200 | 8.11 | 8.11 | 8.03 | 8.06 | 00:00:00 | 2007-03-07 | 10,824,100 | 8.08 | 8.10 | 8.05 | 8.05 | 00:00:00 | 2007-03-08 | 3,543,100 | 8.06 | 8.11 | 8.01 | 8.10 | 00:00:00 | 2007-03-09 | 9,483,900 | 8.12 | 8.27 | 8.09 | 8.22 | 00:00:00 | 2007-03-12 | 8,127,600 | 8.27 | 8.32 | 8.20 | 8.32 | 00:00:00 | 2007-03-13 | 5,497,100 | 8.32 | 8.33 | 8.24 | 8.24 | 00:00:00 | 2007-03-14 | 6,415,300 | 8.19 | 8.23 | 8.13 | 8.18 | 00:00:00 | 2007-03-15 | 5,360,400 | 8.27 | 8.28 | 8.22 | 8.25 | 00:00:00 | 2007-03-16 | 5,410,600 | 8.27 | 8.27 | 8.19 | 8.25 | 00:00:00 | 2007-03-19 | 1,194,400 | 8.27 | 8.27 | 8.24 | 8.27 | 00:00:00 | 2007-03-20 | 5,701,200 | 8.27 | 8.29 | 8.23 | 8.28 | 00:00:00 | 2007-03-21 | 5,885,400 | 8.28 | 8.36 | 8.23 | 8.31 | 00:00:00 | 2007-03-22 | 3,059,700 | 8.35 | 8.38 | 8.32 | 8.37 | 00:00:00 | 2007-03-23 | 5,444,000 | 8.37 | 8.45 | 8.35 | 8.45 | 00:00:00 | 2007-03-26 | 3,363,100 | 8.46 | 8.51 | 8.45 | 8.47 | 00:00:00 | 2007-03-27 | 1,668,900 | 8.52 | 8.52 | 8.34 | 8.37 | 00:00:00 | 2007-03-28 | 836,500 | 8.40 | 8.42 | 8.37 | 8.40 | 00:00:00 | 2007-03-29 | 1,359,300 | 8.44 | 8.46 | 8.37 | 8.40 | 00:00:00 | 2007-03-30 | 3,677,600 | 8.42 | 8.42 | 8.37 | 8.38 | 00:00:00 | 2007-04-02 | 3,565,600 | 8.42 | 8.48 | 8.38 | 8.43 | 00:00:00 | 2007-04-03 | 2,102,200 | 8.47 | 8.47 | 8.41 | 8.46 | 00:00:00 | 2007-04-04 | 2,828,000 | 8.47 | 8.57 | 8.44 | 8.52 | 00:00:00 | 2007-04-05 | 1,178,500 | 8.52 | 8.53 | 8.48 | 8.49 | 00:00:00 | 2007-04-10 | 1,236,400 | 8.50 | 8.57 | 8.50 | 8.50 | 00:00:00 | 2007-04-11 | 1,812,500 | 8.51 | 8.52 | 8.47 | 8.51 | 00:00:00 | 2007-04-12 | 3,232,700 | 8.46 | 8.50 | 8.42 | 8.44 | 00:00:00 | 2007-04-13 | 3,137,800 | 8.44 | 8.53 | 8.44 | 8.52 | 00:00:00 | 2007-04-16 | 4,842,700 | 8.54 | 8.57 | 8.53 | 8.56 | 00:00:00 | 2007-04-17 | 5,034,200 | 8.57 | 8.61 | 8.53 | 8.60 | 00:00:00 | 2007-04-18 | 4,484,500 | 8.61 | 8.67 | 8.58 | 8.63 | 00:00:00 | 2007-04-19 | 4,332,600 | 8.61 | 8.67 | 8.56 | 8.67 | 00:00:00 | 2007-04-20 | 3,301,400 | 8.68 | 8.74 | 8.67 | 8.71 | 00:00:00 | 2007-04-23 | 3,189,500 | 8.76 | 8.76 | 8.72 | 8.73 | 00:00:00 | 2007-04-24 | 9,529,800 | 8.73 | 8.76 | 8.67 | 8.71 | 00:00:00 | 2007-04-25 | 3,035,800 | 8.72 | 8.74 | 8.69 | 8.73 | 00:00:00 | 2007-04-26 | 4,059,500 | 8.76 | 8.77 | 8.73 | 8.76 | 00:00:00 | 2007-04-27 | 3,940,400 | 8.77 | 8.83 | 8.72 | 8.77 | 00:00:00 | 2007-04-30 | 1,888,800 | 8.82 | 8.83 | 8.75 | 8.75 | 00:00:00 | 2007-05-02 | 3,322,100 | 8.77 | 8.79 | 8.72 | 8.77 | 00:00:00 | 2007-05-03 | 3,327,700 | 8.79 | 8.84 | 8.72 | 8.72 | 00:00:00 | 2007-05-04 | 3,919,300 | 8.74 | 8.74 | 8.68 | 8.71 | 00:00:00 | 2007-05-07 | 1,563,200 | 8.72 | 8.76 | 8.71 | 8.76 | 00:00:00 | 2007-05-08 | 2,673,300 | 8.77 | 8.78 | 8.72 | 8.72 | 00:00:00 | 2007-05-09 | 2,422,500 | 8.75 | 8.75 | 8.72 | 8.75 | 00:00:00 | 2007-05-10 | 5,161,600 | 8.88 | 8.90 | 8.76 | 8.77 | 00:00:00 | 2007-05-11 | 5,181,400 | 8.79 | 8.79 | 8.69 | 8.72 | 00:00:00 | 2007-05-14 | 7,621,300 | 8.76 | 8.77 | 8.73 | 8.77 | 00:00:00 | 2007-05-15 | 6,390,200 | 8.41 | 8.44 | 8.33 | 8.33 | 00:00:00 | 2007-05-16 | 3,457,700 | 8.34 | 8.36 | 8.27 | 8.29 | 00:00:00 | 2007-05-17 | 2,410,800 | 8.33 | 8.37 | 8.29 | 8.33 | 00:00:00 | 2007-05-18 | 6,513,300 | 8.37 | 8.42 | 8.37 | 8.37 | 00:00:00 | 2007-05-21 | 4,922,400 | 8.42 | 8.47 | 8.39 | 8.40 | 00:00:00 | 2007-05-22 | 4,349,400 | 8.42 | 8.45 | 8.37 | 8.40 | 00:00:00 | 2007-05-23 | 5,851,000 | 8.42 | 8.47 | 8.39 | 8.42 | 00:00:00 | 2007-05-24 | 6,502,200 | 8.41 | 8.45 | 8.37 | 8.42 | 00:00:00 | 2007-05-25 | 4,581,000 | 8.42 | 8.43 | 8.40 | 8.42 | 00:00:00 | 2007-05-28 | 1,831,700 | 8.43 | 8.47 | 8.42 | 8.46 | 00:00:00 | 2007-05-29 | 3,975,800 | 8.47 | 8.53 | 8.44 | 8.50 | 00:00:00 | 2007-05-30 | 8,261,700 | 8.50 | 8.54 | 8.47 | 8.52 | 00:00:00 | 2007-05-31 | 11,339,100 | 8.57 | 8.67 | 8.55 | 8.65 | 00:00:00 | 2007-06-01 | 0 | 8.67 | 8.67 | 8.63 | 8.64 | 00:00:00 | 2007-06-04 | 7,161,700 | 8.67 | 8.67 | 8.57 | 8.60 | 00:00:00 | 2007-06-05 | 5,465,000 | 8.65 | 8.65 | 8.47 | 8.49 | 00:00:00 | 2007-06-06 | 6,039,500 | 8.50 | 8.50 | 8.32 | 8.36 | 00:00:00 | 2007-06-07 | 5,220,700 | 8.42 | 8.46 | 8.35 | 8.36 | 00:00:00 | 2007-06-08 | 5,814,300 | 8.35 | 8.35 | 8.21 | 8.25 | 00:00:00 | 2007-06-11 | 4,127,200 | 8.32 | 8.37 | 8.29 | 8.36 | 00:00:00 | 2007-06-12 | 9,853,400 | 8.31 | 8.61 | 8.31 | 8.61 | 00:00:00 | 2007-06-13 | 3,674,600 | 8.61 | 8.64 | 8.50 | 8.57 | 00:00:00 | 2007-06-14 | 10,374,400 | 8.65 | 8.65 | 8.57 | 8.65 | 00:00:00 | 2007-06-15 | 14,208,200 | 8.68 | 8.69 | 8.66 | 8.68 | 00:00:00 | 2007-06-18 | 4,733,800 | 8.69 | 8.70 | 8.61 | 8.68 | 00:00:00 | 2007-06-19 | 4,568,000 | 8.68 | 8.69 | 8.63 | 8.68 | 00:00:00 | 2007-06-20 | 5,638,900 | 8.68 | 8.68 | 8.64 | 8.67 | 00:00:00 | 2007-06-21 | 3,502,300 | 8.62 | 8.67 | 8.57 | 8.58 | 00:00:00 | 2007-06-22 | 3,237,700 | 8.62 | 8.62 | 8.50 | 8.57 | 00:00:00 | 2007-06-25 | 2,386,300 | 8.57 | 8.65 | 8.56 | 8.58 | 00:00:00 | 2007-06-26 | 2,903,100 | 8.58 | 8.62 | 8.51 | 8.60 | 00:00:00 | 2007-06-27 | 4,266,300 | 8.60 | 8.62 | 8.47 | 8.50 | 00:00:00 | 2007-06-28 | 3,206,500 | 8.53 | 8.57 | 8.51 | 8.55 | 00:00:00 | 2007-06-29 | 2,985,400 | 8.57 | 8.60 | 8.53 | 8.55 | 00:00:00 | 2007-07-02 | 3,180,500 | 8.55 | 8.59 | 8.47 | 8.47 | 00:00:00 | 2007-07-03 | 6,368,500 | 8.44 | 8.54 | 8.44 | 8.49 | 00:00:00 | 2007-07-04 | 3,226,800 | 8.47 | 8.52 | 8.47 | 8.48 | 00:00:00 | 2007-07-05 | 1,679,700 | 8.52 | 8.52 | 8.47 | 8.49 | 00:00:00 | 2007-07-06 | 2,397,800 | 8.49 | 8.54 | 8.48 | 8.52 | 00:00:00 | 2007-07-09 | 2,317,800 | 8.51 | 8.58 | 8.50 | 8.54 | 00:00:00 | 2007-07-10 | 7,770,600 | 8.62 | 8.69 | 8.59 | 8.59 | 00:00:00 | 2007-07-11 | 4,433,800 | 8.58 | 8.63 | 8.51 | 8.59 | 00:00:00 | 2007-07-12 | 3,565,500 | 8.59 | 8.68 | 8.59 | 8.67 | 00:00:00 | 2007-07-13 | 4,160,600 | 8.68 | 8.69 | 8.52 | 8.57 | 00:00:00 | 2007-07-16 | 4,626,300 | 8.60 | 8.71 | 8.55 | 8.65 | 00:00:00 | 2007-07-17 | 5,580,300 | 8.68 | 8.71 | 8.64 | 8.66 | 00:00:00 | 2007-07-18 | 3,401,100 | 8.64 | 8.69 | 8.62 | 8.64 | 00:00:00 | 2007-07-19 | 3,762,700 | 8.65 | 8.70 | 8.64 | 8.68 | 00:00:00 | 2007-07-20 | 3,808,700 | 8.67 | 8.71 | 8.67 | 8.67 | 00:00:00 | 2007-07-23 | 5,307,800 | 8.69 | 8.72 | 8.65 | 8.70 | 00:00:00 | 2007-07-24 | 5,464,800 | 8.70 | 8.71 | 8.61 | 8.62 | 00:00:00 | 2007-07-25 | 7,147,600 | 8.62 | 8.65 | 8.57 | 8.59 | 00:00:00 | 2007-07-26 | 5,555,700 | 8.65 | 8.65 | 8.42 | 8.44 | 00:00:00 | 2007-07-27 | 2,875,600 | 8.43 | 8.58 | 8.37 | 8.55 | 00:00:00 | 2007-07-30 | 3,558,300 | 8.55 | 8.61 | 8.52 | 8.54 | 00:00:00 | 2007-07-31 | 3,390,600 | 8.58 | 8.62 | 8.54 | 8.59 | 00:00:00 | 2007-08-01 | 3,291,000 | 8.58 | 8.58 | 8.44 | 8.52 | 00:00:00 | 2007-08-02 | 2,554,800 | 8.57 | 8.57 | 8.48 | 8.51 | 00:00:00 | 2007-08-03 | 3,575,400 | 8.51 | 8.55 | 8.42 | 8.47 | 00:00:00 | 2007-08-06 | 1,952,200 | 8.41 | 8.46 | 8.37 | 8.38 | 00:00:00 | 2007-08-07 | 5,175,000 | 8.45 | 8.50 | 8.42 | 8.46 | 00:00:00 | 2007-08-08 | 4,089,000 | 8.47 | 8.52 | 8.45 | 8.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|