|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-28 | 5,028,600 | 8.47 | 8.59 | 8.43 | 8.55 | 00:00:00 | | 2008-01-29 | 3,254,700 | 8.54 | 8.67 | 8.51 | 8.65 | 00:00:00 | | 2008-01-30 | 15,562,800 | 8.57 | 8.61 | 8.50 | 8.59 | 00:00:00 | | 2008-01-31 | 11,110,200 | 8.61 | 8.79 | 8.59 | 8.61 | 00:00:00 | | 2008-02-01 | 3,692,500 | 8.64 | 8.75 | 8.52 | 8.60 | 00:00:00 | | 2008-02-04 | 2,213,500 | 8.59 | 8.67 | 8.58 | 8.66 | 00:00:00 | | 2008-02-05 | 5,529,200 | 8.61 | 8.68 | 8.32 | 8.43 | 00:00:00 | | 2008-02-06 | 8,635,000 | 8.40 | 8.61 | 8.40 | 8.60 | 00:00:00 | | 2008-02-07 | 6,276,300 | 8.52 | 8.63 | 8.51 | 8.63 | 00:00:00 | | 2008-02-08 | 3,836,200 | 8.59 | 8.72 | 8.59 | 8.70 | 00:00:00 | | 2008-02-11 | 3,171,200 | 8.57 | 8.69 | 8.56 | 8.59 | 00:00:00 | | 2008-02-12 | 3,760,500 | 8.62 | 8.69 | 8.59 | 8.69 | 00:00:00 | | 2008-02-13 | 3,655,400 | 8.69 | 8.77 | 8.64 | 8.77 | 00:00:00 | | 2008-02-14 | 5,646,500 | 8.82 | 8.82 | 8.59 | 8.64 | 00:00:00 | | 2008-02-15 | 3,141,200 | 8.59 | 8.70 | 8.52 | 8.59 | 00:00:00 | | 2008-02-18 | 3,548,200 | 8.64 | 8.64 | 8.50 | 8.50 | 00:00:00 | | 2008-02-19 | 2,005,200 | 8.54 | 8.57 | 8.51 | 8.56 | 00:00:00 | | 2008-02-20 | 2,311,700 | 8.50 | 8.54 | 8.50 | 8.53 | 00:00:00 | | 2008-02-21 | 6,168,300 | 8.55 | 8.62 | 8.44 | 8.44 | 00:00:00 | | 2008-02-22 | 5,075,800 | 8.42 | 8.44 | 8.18 | 8.30 | 00:00:00 | | 2008-02-25 | 2,743,900 | 8.25 | 8.45 | 8.25 | 8.40 | 00:00:00 | | 2008-02-26 | 3,403,100 | 8.49 | 8.53 | 8.38 | 8.38 | 00:00:00 | | 2008-02-27 | 7,755,000 | 8.36 | 8.44 | 8.08 | 8.12 | 00:00:00 | | 2008-02-28 | 9,021,700 | 8.18 | 8.44 | 8.15 | 8.30 | 00:00:00 | | 2008-02-29 | 7,207,000 | 8.22 | 8.63 | 8.22 | 8.45 | 00:00:00 | | 2008-03-03 | 3,657,900 | 8.27 | 8.47 | 8.24 | 8.34 | 00:00:00 | | 2008-03-04 | 2,397,300 | 8.31 | 8.45 | 8.23 | 8.26 | 00:00:00 | | 2008-03-05 | 3,706,200 | 8.27 | 8.48 | 8.22 | 8.48 | 00:00:00 | | 2008-03-06 | 6,434,200 | 8.36 | 8.45 | 8.19 | 8.25 | 00:00:00 | | 2008-03-07 | 8,963,500 | 8.15 | 8.27 | 8.07 | 8.14 | 00:00:00 | | 2008-03-10 | 9,549,900 | 8.10 | 8.19 | 8.02 | 8.06 | 00:00:00 | | 2008-03-11 | 4,771,600 | 8.01 | 8.05 | 7.82 | 7.90 | 00:00:00 | | 2008-03-12 | 12,381,600 | 7.93 | 7.94 | 7.65 | 7.76 | 00:00:00 | | 2008-03-13 | 5,750,700 | 7.75 | 7.82 | 7.66 | 7.72 | 00:00:00 | | 2008-03-14 | 5,907,600 | 7.68 | 7.72 | 7.55 | 7.59 | 00:00:00 | | 2008-03-18 | 6,960,600 | 7.23 | 7.34 | 6.93 | 7.25 | 00:00:00 | | 2008-03-19 | 7,211,500 | 7.23 | 7.24 | 6.97 | 7.05 | 00:00:00 | | 2008-03-20 | 4,769,200 | 6.92 | 7.19 | 6.89 | 6.89 | 00:00:00 | | 2008-03-21 | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 00:00:00 | | 2008-03-24 | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 00:00:00 | | 2008-03-25 | 4,847,900 | 7.00 | 7.36 | 6.96 | 7.28 | 00:00:00 | | 2008-03-26 | 5,008,800 | 7.20 | 7.49 | 7.14 | 7.40 | 00:00:00 | | 2008-03-27 | 3,209,600 | 7.36 | 7.57 | 7.36 | 7.40 | 00:00:00 | | 2008-03-28 | 3,823,200 | 7.39 | 7.57 | 7.35 | 7.57 | 00:00:00 | | 2008-03-31 | 4,802,900 | 7.49 | 7.49 | 7.36 | 7.36 | 00:00:00 | | 2008-04-01 | 4,332,800 | 7.32 | 7.50 | 7.32 | 7.45 | 00:00:00 | | 2008-04-02 | 10,470,400 | 7.53 | 8.06 | 7.49 | 7.84 | 00:00:00 | | 2008-04-03 | 5,439,700 | 7.95 | 7.95 | 7.63 | 7.82 | 00:00:00 | | 2008-04-04 | 2,746,300 | 7.78 | 7.97 | 7.74 | 7.84 | 00:00:00 | | 2008-04-07 | 4,015,400 | 7.93 | 8.06 | 7.82 | 7.99 | 00:00:00 | | 2008-04-08 | 3,363,200 | 7.89 | 8.02 | 7.81 | 7.85 | 00:00:00 | | 2008-04-09 | 3,287,100 | 7.79 | 7.98 | 7.78 | 7.91 | 00:00:00 | | 2008-04-10 | 2,974,400 | 7.84 | 7.95 | 7.78 | 7.86 | 00:00:00 | | 2008-04-11 | 2,090,200 | 7.95 | 7.95 | 7.76 | 7.76 | 00:00:00 | | 2008-04-14 | 2,709,200 | 7.70 | 7.74 | 7.53 | 7.68 | 00:00:00 | | 2008-04-15 | 4,019,300 | 7.72 | 7.79 | 7.66 | 7.75 | 00:00:00 | | 2008-04-16 | 6,003,000 | 7.77 | 8.15 | 7.77 | 8.08 | 00:00:00 | | 2008-04-17 | 6,616,300 | 8.06 | 8.27 | 8.06 | 8.16 | 00:00:00 | | 2008-04-18 | 4,765,000 | 8.14 | 8.27 | 8.09 | 8.26 | 00:00:00 | | 2008-04-21 | 3,947,500 | 7.70 | 7.73 | 7.59 | 7.61 | 00:00:00 | | 2008-04-22 | 4,441,700 | 7.59 | 7.70 | 7.48 | 7.63 | 00:00:00 | | 2008-04-23 | 4,291,900 | 7.64 | 7.68 | 7.43 | 7.51 | 00:00:00 | | 2008-04-24 | 4,541,600 | 7.50 | 7.53 | 7.40 | 7.47 | 00:00:00 | | 2008-04-25 | 3,077,200 | 7.52 | 7.69 | 7.49 | 7.68 | 00:00:00 | | 2008-04-28 | 2,503,100 | 7.68 | 7.71 | 7.62 | 7.63 | 00:00:00 | | 2008-04-29 | 2,997,100 | 7.48 | 7.61 | 7.46 | 7.57 | 00:00:00 | | 2008-04-30 | 6,093,600 | 7.47 | 7.66 | 7.47 | 7.62 | 00:00:00 | | 2008-05-02 | 5,372,000 | 7.78 | 7.86 | 7.72 | 7.82 | 00:00:00 | | 2008-05-05 | 876,800 | 7.79 | 7.84 | 7.75 | 7.84 | 00:00:00 | | 2008-05-06 | 3,440,200 | 7.78 | 7.89 | 7.70 | 7.83 | 00:00:00 | | 2008-05-07 | 4,359,200 | 7.79 | 7.98 | 7.74 | 7.95 | 00:00:00 | | 2008-05-08 | 4,061,800 | 7.88 | 7.97 | 7.84 | 7.96 | 00:00:00 | | 2008-05-09 | 2,033,700 | 7.92 | 8.02 | 7.92 | 7.98 | 00:00:00 | | 2008-05-12 | 1,889,900 | 7.91 | 7.97 | 7.84 | 7.88 | 00:00:00 | | 2008-05-13 | 2,806,800 | 7.88 | 8.03 | 7.83 | 7.99 | 00:00:00 | | 2008-05-14 | 2,906,000 | 7.97 | 8.01 | 7.89 | 7.99 | 00:00:00 | | 2008-05-15 | 3,104,600 | 7.99 | 8.10 | 7.95 | 8.09 | 00:00:00 | | 2008-05-16 | 3,411,200 | 8.10 | 8.24 | 8.01 | 8.06 | 00:00:00 | | 2008-05-19 | 1,910,800 | 8.03 | 8.07 | 7.95 | 8.04 | 00:00:00 | | 2008-05-20 | 2,605,300 | 8.01 | 8.06 | 7.90 | 7.93 | 00:00:00 | | 2008-05-21 | 3,363,700 | 7.90 | 7.90 | 7.76 | 7.78 | 00:00:00 | | 2008-05-22 | 2,420,300 | 7.75 | 7.95 | 7.75 | 7.89 | 00:00:00 | | 2008-05-23 | 2,354,600 | 7.91 | 7.97 | 7.85 | 7.88 | 00:00:00 | | 2008-05-26 | 637,300 | 7.80 | 7.93 | 7.80 | 7.82 | 00:00:00 | | 2008-05-27 | 2,269,300 | 7.84 | 7.88 | 7.80 | 7.80 | 00:00:00 | | 2008-05-28 | 1,740,400 | 7.72 | 7.95 | 7.72 | 7.91 | 00:00:00 | | 2008-05-29 | 2,060,500 | 7.87 | 7.91 | 7.74 | 7.80 | 00:00:00 | | 2008-05-30 | 8,007,800 | 7.78 | 7.98 | 7.77 | 7.86 | 00:00:00 | | 2008-06-02 | 2,502,700 | 8.00 | 8.00 | 7.88 | 7.91 | 00:00:00 | | 2008-06-03 | 5,731,000 | 7.80 | 7.93 | 7.78 | 7.88 | 00:00:00 | | 2008-06-04 | 5,595,000 | 7.90 | 7.90 | 7.67 | 7.75 | 00:00:00 | | 2008-06-05 | 2,911,100 | 7.76 | 7.97 | 7.74 | 7.95 | 00:00:00 | | 2008-06-06 | 3,358,000 | 7.97 | 7.98 | 7.86 | 7.86 | 00:00:00 | | 2008-06-10 | 2,728,900 | 7.71 | 7.76 | 7.69 | 7.70 | 00:00:00 | | 2008-06-11 | 4,724,800 | 7.66 | 7.72 | 7.57 | 7.57 | 00:00:00 | | 2008-06-12 | 3,589,700 | 7.47 | 7.74 | 7.46 | 7.68 | 00:00:00 | | 2008-06-13 | 3,743,700 | 7.49 | 7.62 | 7.45 | 7.60 | 00:00:00 | | 2008-06-16 | 1,698,600 | 7.53 | 7.67 | 7.53 | 7.63 | 00:00:00 | | 2008-06-17 | 3,015,500 | 7.61 | 7.69 | 7.55 | 7.64 | 00:00:00 | | 2008-06-18 | 3,554,700 | 7.59 | 7.61 | 7.43 | 7.49 | 00:00:00 | | 2008-06-19 | 1,875,700 | 7.42 | 7.48 | 7.37 | 7.39 | 00:00:00 | | 2008-06-20 | 4,849,900 | 7.36 | 7.43 | 7.14 | 7.16 | 00:00:00 | | 2008-06-23 | 3,550,900 | 7.08 | 7.32 | 7.08 | 7.30 | 00:00:00 | | 2008-06-24 | 3,723,600 | 7.26 | 7.38 | 7.18 | 7.20 | 00:00:00 | | 2008-06-25 | 2,521,200 | 7.26 | 7.32 | 7.22 | 7.26 | 00:00:00 | | 2008-06-26 | 6,581,800 | 7.25 | 7.34 | 7.21 | 7.23 | 00:00:00 | | 2008-06-27 | 3,011,200 | 7.24 | 7.24 | 7.08 | 7.11 | 00:00:00 | | 2008-06-30 | 3,882,300 | 7.12 | 7.23 | 7.02 | 7.21 | 00:00:00 | | 2008-07-01 | 5,344,800 | 7.18 | 7.24 | 6.90 | 6.95 | 00:00:00 | | 2008-07-02 | 6,733,200 | 6.92 | 7.44 | 6.92 | 7.32 | 00:00:00 | | 2008-07-03 | 3,861,600 | 7.16 | 7.39 | 7.12 | 7.32 | 00:00:00 | | 2008-07-04 | 3,282,100 | 7.35 | 7.36 | 7.08 | 7.11 | 00:00:00 | | 2008-07-07 | 1,441,800 | 7.14 | 7.28 | 7.13 | 7.23 | 00:00:00 | | 2008-07-08 | 3,680,000 | 7.14 | 7.36 | 7.00 | 7.27 | 00:00:00 | | 2008-07-09 | 3,317,600 | 7.32 | 7.36 | 7.20 | 7.27 | 00:00:00 | | 2008-07-10 | 3,482,800 | 7.16 | 7.26 | 7.11 | 7.12 | 00:00:00 | | 2008-07-11 | 2,761,000 | 7.14 | 7.24 | 7.00 | 7.02 | 00:00:00 | | 2008-07-14 | 4,387,600 | 7.10 | 7.10 | 6.77 | 6.77 | 00:00:00 | | 2008-07-15 | 5,082,600 | 6.68 | 6.75 | 6.53 | 6.60 | 00:00:00 | | 2008-07-16 | 5,390,100 | 6.61 | 6.78 | 6.51 | 6.70 | 00:00:00 | | 2008-07-17 | 4,735,500 | 6.76 | 6.99 | 6.68 | 6.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
