|
 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 | | 2007-08-08 | 4,089,000 | 8.47 | 8.52 | 8.45 | 8.51 | 00:00:00 | | 2007-08-09 | 4,927,100 | 8.54 | 8.55 | 8.33 | 8.36 | 00:00:00 | | 2007-08-10 | 6,798,100 | 8.25 | 8.32 | 8.07 | 8.07 | 00:00:00 | | 2007-08-13 | 4,171,200 | 8.15 | 8.22 | 8.12 | 8.16 | 00:00:00 | | 2007-08-14 | 3,123,200 | 8.12 | 8.19 | 8.11 | 8.15 | 00:00:00 | | 2007-08-15 | 2,914,000 | 8.14 | 8.28 | 8.11 | 8.16 | 00:00:00 | | 2007-08-16 | 5,036,600 | 8.09 | 8.11 | 7.91 | 8.09 | 00:00:00 | | 2007-08-17 | 3,687,400 | 7.99 | 8.28 | 7.95 | 8.14 | 00:00:00 | | 2007-08-20 | 2,838,900 | 8.19 | 8.19 | 8.11 | 8.15 | 00:00:00 | | 2007-08-21 | 3,960,600 | 8.12 | 8.14 | 8.04 | 8.10 | 00:00:00 | | 2007-08-22 | 1,850,400 | 8.10 | 8.22 | 8.08 | 8.16 | 00:00:00 | | 2007-08-23 | 2,037,200 | 8.26 | 8.27 | 8.18 | 8.22 | 00:00:00 | | 2007-08-24 | 2,179,700 | 8.20 | 8.37 | 8.16 | 8.36 | 00:00:00 | | 2007-08-27 | 606,700 | 8.36 | 8.36 | 8.29 | 8.32 | 00:00:00 | | 2007-08-28 | 3,804,700 | 8.32 | 8.32 | 8.16 | 8.22 | 00:00:00 | | 2007-08-29 | 1,454,300 | 8.19 | 8.30 | 8.19 | 8.30 | 00:00:00 | | 2007-08-30 | 1,509,400 | 8.33 | 8.36 | 8.24 | 8.33 | 00:00:00 | | 2007-08-31 | 2,049,600 | 8.35 | 8.42 | 8.32 | 8.41 | 00:00:00 | | 2007-09-03 | 1,264,800 | 8.43 | 8.46 | 8.37 | 8.43 | 00:00:00 | | 2007-09-04 | 3,160,200 | 8.44 | 8.48 | 8.40 | 8.48 | 00:00:00 | | 2007-09-05 | 2,053,200 | 8.50 | 8.50 | 8.43 | 8.47 | 00:00:00 | | 2007-09-06 | 3,086,000 | 8.44 | 8.46 | 8.37 | 8.42 | 00:00:00 | | 2007-09-07 | 1,911,300 | 8.37 | 8.42 | 8.27 | 8.35 | 00:00:00 | | 2007-09-10 | 4,785,800 | 8.22 | 8.32 | 8.22 | 8.25 | 00:00:00 | | 2007-09-11 | 2,704,700 | 8.27 | 8.35 | 8.23 | 8.24 | 00:00:00 | | 2007-09-12 | 5,339,000 | 8.26 | 8.30 | 8.19 | 8.25 | 00:00:00 | | 2007-09-13 | 3,739,800 | 8.25 | 8.46 | 8.22 | 8.40 | 00:00:00 | | 2007-09-14 | 2,454,500 | 8.39 | 8.49 | 8.37 | 8.38 | 00:00:00 | | 2007-09-17 | 1,791,900 | 8.40 | 8.42 | 8.30 | 8.34 | 00:00:00 | | 2007-09-18 | 2,318,800 | 8.27 | 8.33 | 8.23 | 8.27 | 00:00:00 | | 2007-09-19 | 3,324,200 | 8.40 | 8.42 | 8.24 | 8.25 | 00:00:00 | | 2007-09-20 | 1,570,400 | 8.25 | 8.30 | 8.22 | 8.23 | 00:00:00 | | 2007-09-21 | 3,060,700 | 8.26 | 8.42 | 8.24 | 8.26 | 00:00:00 | | 2007-09-24 | 1,317,200 | 8.30 | 8.34 | 8.25 | 8.25 | 00:00:00 | | 2007-09-25 | 2,094,700 | 8.23 | 8.23 | 8.10 | 8.18 | 00:00:00 | | 2007-09-26 | 1,922,400 | 8.23 | 8.27 | 8.15 | 8.17 | 00:00:00 | | 2007-09-27 | 2,282,100 | 8.23 | 8.30 | 8.18 | 8.24 | 00:00:00 | | 2007-09-28 | 3,872,600 | 8.24 | 8.30 | 8.19 | 8.22 | 00:00:00 | | 2007-10-01 | 1,745,200 | 8.22 | 8.30 | 8.21 | 8.22 | 00:00:00 | | 2007-10-02 | 1,774,000 | 8.26 | 8.29 | 8.24 | 8.28 | 00:00:00 | | 2007-10-03 | 2,962,000 | 8.27 | 8.40 | 8.23 | 8.39 | 00:00:00 | | 2007-10-04 | 1,905,000 | 8.35 | 8.37 | 8.30 | 8.32 | 00:00:00 | | 2007-10-05 | 1,084,600 | 8.32 | 8.35 | 8.29 | 8.31 | 00:00:00 | | 2007-10-08 | 1,151,100 | 8.30 | 8.34 | 8.30 | 8.32 | 00:00:00 | | 2007-10-09 | 1,738,000 | 8.34 | 8.36 | 8.30 | 8.31 | 00:00:00 | | 2007-10-10 | 1,839,100 | 8.33 | 8.33 | 8.24 | 8.24 | 00:00:00 | | 2007-10-11 | 3,608,400 | 8.26 | 8.37 | 8.26 | 8.35 | 00:00:00 | | 2007-10-12 | 8,973,500 | 8.31 | 8.65 | 8.31 | 8.65 | 00:00:00 | | 2007-10-15 | 5,710,700 | 8.68 | 8.69 | 8.62 | 8.69 | 00:00:00 | | 2007-10-16 | 3,256,900 | 8.62 | 8.69 | 8.62 | 8.69 | 00:00:00 | | 2007-10-17 | 4,092,600 | 8.69 | 8.71 | 8.62 | 8.69 | 00:00:00 | | 2007-10-18 | 6,566,700 | 8.67 | 8.75 | 8.67 | 8.74 | 00:00:00 | | 2007-10-19 | 2,407,600 | 8.71 | 8.77 | 8.63 | 8.65 | 00:00:00 | | 2007-10-22 | 1,591,700 | 8.71 | 8.65 | 8.57 | 8.62 | 00:00:00 | | 2007-10-23 | 4,546,700 | 8.68 | 8.77 | 8.66 | 8.75 | 00:00:00 | | 2007-10-24 | 7,184,300 | 8.73 | 8.77 | 8.67 | 8.67 | 00:00:00 | | 2007-10-25 | 4,663,400 | 8.67 | 8.74 | 8.57 | 8.62 | 00:00:00 | | 2007-10-26 | 4,244,100 | 8.67 | 8.74 | 8.62 | 8.63 | 00:00:00 | | 2007-10-29 | 10,030,700 | 8.63 | 8.82 | 8.62 | 8.80 | 00:00:00 | | 2007-10-30 | 9,466,000 | 8.97 | 9.33 | 8.95 | 9.15 | 00:00:00 | | 2007-10-31 | 7,006,300 | 9.13 | 9.26 | 9.11 | 9.25 | 00:00:00 | | 2007-11-01 | 4,196,300 | 9.22 | 9.27 | 9.05 | 9.11 | 00:00:00 | | 2007-11-02 | 4,121,900 | 9.05 | 9.27 | 9.01 | 9.13 | 00:00:00 | | 2007-11-05 | 3,992,100 | 9.04 | 9.22 | 9.04 | 9.20 | 00:00:00 | | 2007-11-06 | 14,175,500 | 9.43 | 9.65 | 9.39 | 9.50 | 00:00:00 | | 2007-11-07 | 5,186,900 | 9.53 | 9.67 | 9.20 | 9.40 | 00:00:00 | | 2007-11-08 | 6,354,900 | 9.22 | 9.42 | 9.21 | 9.27 | 00:00:00 | | 2007-11-09 | 3,543,900 | 9.26 | 9.34 | 9.14 | 9.20 | 00:00:00 | | 2007-11-12 | 3,034,000 | 9.12 | 9.30 | 9.12 | 9.27 | 00:00:00 | | 2007-11-13 | 5,660,100 | 9.23 | 9.65 | 9.23 | 9.49 | 00:00:00 | | 2007-11-14 | 6,556,900 | 9.58 | 9.64 | 9.28 | 9.60 | 00:00:00 | | 2007-11-15 | 7,844,500 | 9.54 | 9.63 | 9.30 | 9.35 | 00:00:00 | | 2007-11-16 | 3,178,000 | 9.34 | 9.49 | 9.28 | 9.44 | 00:00:00 | | 2007-11-19 | 4,022,000 | 9.45 | 9.48 | 9.26 | 9.30 | 00:00:00 | | 2007-11-20 | 4,853,300 | 9.30 | 9.40 | 9.24 | 9.37 | 00:00:00 | | 2007-11-21 | 3,073,800 | 9.30 | 9.40 | 9.15 | 9.17 | 00:00:00 | | 2007-11-22 | 4,564,700 | 9.21 | 9.32 | 9.20 | 9.32 | 00:00:00 | | 2007-11-23 | 3,458,300 | 9.32 | 9.50 | 9.29 | 9.44 | 00:00:00 | | 2007-11-26 | 2,441,600 | 9.43 | 9.47 | 9.30 | 9.30 | 00:00:00 | | 2007-11-27 | 7,799,700 | 9.24 | 9.34 | 9.05 | 9.30 | 00:00:00 | | 2007-11-28 | 3,426,700 | 9.25 | 9.35 | 9.22 | 9.31 | 00:00:00 | | 2007-11-29 | 2,312,800 | 9.36 | 9.41 | 9.28 | 9.40 | 00:00:00 | | 2007-11-30 | 3,328,900 | 9.33 | 9.42 | 9.31 | 9.31 | 00:00:00 | | 2007-12-03 | 17,865,100 | 9.32 | 9.44 | 9.28 | 9.28 | 00:00:00 | | 2007-12-04 | 7,160,600 | 9.27 | 9.42 | 9.21 | 9.27 | 00:00:00 | | 2007-12-05 | 5,086,600 | 9.32 | 9.40 | 9.22 | 9.26 | 00:00:00 | | 2007-12-06 | 4,381,000 | 9.31 | 9.35 | 9.25 | 9.25 | 00:00:00 | | 2007-12-07 | 4,292,800 | 9.27 | 9.37 | 9.27 | 9.33 | 00:00:00 | | 2007-12-10 | 2,905,100 | 9.28 | 9.32 | 9.22 | 9.26 | 00:00:00 | | 2007-12-11 | 2,982,500 | 9.25 | 9.30 | 9.20 | 9.22 | 00:00:00 | | 2007-12-12 | 4,251,300 | 9.13 | 9.27 | 9.13 | 9.20 | 00:00:00 | | 2007-12-13 | 2,777,000 | 9.13 | 9.19 | 9.08 | 9.16 | 00:00:00 | | 2007-12-14 | 3,805,700 | 9.20 | 9.29 | 9.14 | 9.25 | 00:00:00 | | 2007-12-17 | 1,800,900 | 9.18 | 9.23 | 9.10 | 9.15 | 00:00:00 | | 2007-12-18 | 22,251,400 | 9.10 | 9.22 | 9.07 | 9.22 | 00:00:00 | | 2007-12-19 | 2,265,800 | 9.22 | 9.24 | 9.14 | 9.18 | 00:00:00 | | 2007-12-20 | 5,964,800 | 9.09 | 9.17 | 9.01 | 9.09 | 00:00:00 | | 2007-12-21 | 5,082,100 | 9.16 | 9.17 | 9.07 | 9.10 | 00:00:00 | | 2007-12-24 | 376,000 | 9.09 | 9.12 | 9.06 | 9.10 | 00:00:00 | | 2007-12-27 | 6,378,900 | 9.08 | 9.11 | 9.03 | 9.05 | 00:00:00 | | 2007-12-28 | 7,128,600 | 9.00 | 9.06 | 8.98 | 8.98 | 00:00:00 | | 2007-12-31 | 1,664,400 | 8.81 | 9.03 | 8.81 | 8.93 | 00:00:00 | | 2008-01-02 | 2,755,100 | 8.93 | 9.02 | 8.90 | 8.95 | 00:00:00 | | 2008-01-03 | 3,297,500 | 8.95 | 8.97 | 8.78 | 8.85 | 00:00:00 | | 2008-01-04 | 3,205,500 | 8.85 | 8.91 | 8.70 | 8.70 | 00:00:00 | | 2008-01-07 | 7,994,900 | 8.65 | 9.06 | 8.65 | 9.06 | 00:00:00 | | 2008-01-08 | 5,279,600 | 9.12 | 9.27 | 9.06 | 9.27 | 00:00:00 | | 2008-01-09 | 5,591,100 | 9.13 | 9.40 | 8.95 | 9.36 | 00:00:00 | | 2008-01-10 | 4,919,300 | 9.43 | 9.45 | 9.32 | 9.40 | 00:00:00 | | 2008-01-11 | 3,981,500 | 9.34 | 9.45 | 9.31 | 9.36 | 00:00:00 | | 2008-01-14 | 3,388,200 | 9.31 | 9.36 | 9.11 | 9.12 | 00:00:00 | | 2008-01-15 | 5,303,700 | 9.07 | 9.35 | 9.07 | 9.24 | 00:00:00 | | 2008-01-16 | 4,762,200 | 9.08 | 9.23 | 8.89 | 9.11 | 00:00:00 | | 2008-01-17 | 3,614,500 | 9.13 | 9.34 | 9.13 | 9.19 | 00:00:00 | | 2008-01-18 | 4,597,400 | 9.15 | 9.40 | 9.15 | 9.28 | 00:00:00 | | 2008-01-21 | 7,898,000 | 9.15 | 9.34 | 8.81 | 8.82 | 00:00:00 | | 2008-01-22 | 10,487,800 | 8.66 | 9.09 | 8.38 | 8.68 | 00:00:00 | | 2008-01-23 | 7,238,500 | 8.82 | 8.90 | 8.23 | 8.32 | 00:00:00 | | 2008-01-24 | 5,881,000 | 8.54 | 8.59 | 8.33 | 8.45 | 00:00:00 | | 2008-01-25 | 4,941,500 | 8.52 | 8.74 | 8.42 | 8.64 | 00:00:00 | | 2008-01-28 | 5,028,600 | 8.47 | 8.59 | 8.43 | 8.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
