|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-26 | 4,010,200 | 9.32 | 9.33 | 8.96 | 8.99 | 00:00:00 | | 2000-06-27 | 4,446,300 | 9.12 | 9.31 | 8.90 | 9.26 | 00:00:00 | | 2000-06-28 | 4,918,400 | 9.37 | 9.68 | 9.26 | 9.68 | 00:00:00 | | 2000-06-29 | 9,086,200 | 9.64 | 9.64 | 9.29 | 9.46 | 00:00:00 | | 2000-06-30 | 4,016,000 | 9.61 | 9.63 | 9.44 | 9.54 | 00:00:00 | | 2000-07-03 | 6,916,100 | 9.60 | 9.76 | 9.56 | 9.65 | 00:00:00 | | 2000-07-04 | 2,736,100 | 9.65 | 9.80 | 9.59 | 9.65 | 00:00:00 | | 2000-07-05 | 2,343,200 | 9.71 | 9.80 | 9.62 | 9.76 | 00:00:00 | | 2000-07-06 | 2,399,600 | 9.64 | 9.76 | 9.61 | 9.69 | 00:00:00 | | 2000-07-07 | 0 | 9.73 | 10.09 | 9.67 | 10.00 | 00:00:00 | | 2000-07-10 | 2,273,000 | 9.98 | 10.13 | 9.92 | 10.07 | 00:00:00 | | 2000-07-11 | 3,202,800 | 10.06 | 10.30 | 9.97 | 10.30 | 00:00:00 | | 2000-07-12 | 5,686,100 | 10.30 | 10.70 | 10.30 | 10.42 | 00:00:00 | | 2000-07-13 | 3,537,300 | 10.34 | 10.56 | 10.26 | 10.52 | 00:00:00 | | 2000-07-14 | 4,440,300 | 10.58 | 10.79 | 10.58 | 10.62 | 00:00:00 | | 2000-07-17 | 3,836,700 | 10.75 | 10.97 | 10.65 | 10.95 | 00:00:00 | | 2000-07-18 | 2,641,500 | 10.75 | 10.95 | 10.68 | 10.75 | 00:00:00 | | 2000-07-19 | 2,814,700 | 10.62 | 10.75 | 10.49 | 10.62 | 00:00:00 | | 2000-07-20 | 4,845,900 | 10.62 | 11.07 | 10.58 | 11.05 | 00:00:00 | | 2000-07-21 | 4,321,400 | 11.09 | 11.35 | 10.70 | 10.79 | 00:00:00 | | 2000-07-24 | 0 | 10.84 | 11.22 | 10.81 | 11.19 | 00:00:00 | | 2000-07-25 | 5,192,400 | 11.00 | 11.11 | 10.63 | 10.64 | 00:00:00 | | 2000-07-26 | 3,816,200 | 10.76 | 10.76 | 10.48 | 10.54 | 00:00:00 | | 2000-07-27 | 0 | 10.66 | 10.87 | 10.46 | 10.53 | 00:00:00 | | 2000-07-28 | 11,212,900 | 10.46 | 10.60 | 9.48 | 9.53 | 00:00:00 | | 2000-07-31 | 10,394,400 | 9.73 | 9.73 | 9.31 | 9.53 | 00:00:00 | | 2000-08-01 | 5,076,200 | 9.65 | 9.89 | 9.54 | 9.85 | 00:00:00 | | 2000-08-02 | 4,494,000 | 9.86 | 10.06 | 9.79 | 10.02 | 00:00:00 | | 2000-08-03 | 4,852,700 | 9.95 | 10.06 | 9.53 | 9.58 | 00:00:00 | | 2000-08-04 | 3,183,200 | 9.80 | 9.84 | 9.65 | 9.65 | 00:00:00 | | 2000-08-07 | 3,222,700 | 9.80 | 9.82 | 9.40 | 9.45 | 00:00:00 | | 2000-08-08 | 6,578,600 | 9.49 | 9.50 | 9.08 | 9.23 | 00:00:00 | | 2000-08-09 | 4,548,000 | 9.38 | 9.72 | 9.26 | 9.64 | 00:00:00 | | 2000-08-10 | 4,171,300 | 9.61 | 9.85 | 9.61 | 9.79 | 00:00:00 | | 2000-08-11 | 1,636,200 | 9.67 | 9.78 | 9.57 | 9.65 | 00:00:00 | | 2000-08-14 | 1,716,000 | 9.74 | 9.83 | 9.70 | 9.83 | 00:00:00 | | 2000-08-16 | 5,071,100 | 9.77 | 9.77 | 9.50 | 9.54 | 00:00:00 | | 2000-08-17 | 7,383,800 | 9.41 | 9.43 | 9.15 | 9.20 | 00:00:00 | | 2000-08-18 | 2,994,800 | 9.29 | 9.42 | 9.18 | 9.37 | 00:00:00 | | 2000-08-21 | 506,300 | 9.32 | 9.72 | 9.28 | 9.72 | 00:00:00 | | 2000-08-22 | 4,861,700 | 9.72 | 9.72 | 9.29 | 9.37 | 00:00:00 | | 2000-08-23 | 4,425,800 | 9.24 | 9.29 | 9.00 | 9.22 | 00:00:00 | | 2000-08-24 | 2,638,600 | 9.20 | 9.33 | 9.11 | 9.22 | 00:00:00 | | 2000-08-25 | 3,979,900 | 9.45 | 9.52 | 9.37 | 9.41 | 00:00:00 | | 2000-08-28 | 1,576,200 | 9.52 | 9.61 | 9.46 | 9.61 | 00:00:00 | | 2000-08-29 | 2,598,800 | 9.49 | 9.61 | 9.43 | 9.61 | 00:00:00 | | 2000-08-30 | 1,851,300 | 9.53 | 9.67 | 9.47 | 9.53 | 00:00:00 | | 2000-08-31 | 4,011,500 | 9.49 | 9.60 | 9.38 | 9.50 | 00:00:00 | | 2000-09-01 | 5,711,900 | 9.69 | 9.89 | 9.64 | 9.85 | 00:00:00 | | 2000-09-04 | 4,858,500 | 10.05 | 10.19 | 10.02 | 10.11 | 00:00:00 | | 2000-09-05 | 3,066,600 | 9.89 | 10.07 | 9.83 | 9.93 | 00:00:00 | | 2000-09-06 | 2,196,900 | 9.86 | 9.96 | 9.83 | 9.91 | 00:00:00 | | 2000-09-07 | 2,171,300 | 9.82 | 9.97 | 9.78 | 9.93 | 00:00:00 | | 2000-09-08 | 1,629,600 | 9.88 | 9.97 | 9.81 | 9.89 | 00:00:00 | | 2000-09-11 | 1,100,300 | 9.88 | 10.02 | 9.85 | 9.97 | 00:00:00 | | 2000-09-12 | 2,999,700 | 9.94 | 10.00 | 9.57 | 9.69 | 00:00:00 | | 2000-09-13 | 3,525,800 | 9.75 | 9.85 | 9.51 | 9.52 | 00:00:00 | | 2000-09-14 | 2,397,500 | 9.67 | 9.68 | 9.57 | 9.67 | 00:00:00 | | 2000-09-15 | 3,837,400 | 9.65 | 9.85 | 9.56 | 9.56 | 00:00:00 | | 2000-09-18 | 2,734,700 | 9.54 | 9.66 | 9.45 | 9.54 | 00:00:00 | | 2000-09-19 | 2,788,300 | 9.53 | 9.59 | 9.42 | 9.55 | 00:00:00 | | 2000-09-20 | 4,560,300 | 9.63 | 9.63 | 9.47 | 9.57 | 00:00:00 | | 2000-09-21 | 5,497,500 | 9.57 | 9.58 | 9.24 | 9.26 | 00:00:00 | | 2000-09-22 | 6,431,500 | 9.08 | 9.33 | 9.00 | 9.33 | 00:00:00 | | 2000-09-25 | 4,685,700 | 9.48 | 9.52 | 9.39 | 9.43 | 00:00:00 | | 2000-09-26 | 3,347,400 | 9.35 | 9.35 | 9.18 | 9.31 | 00:00:00 | | 2000-09-28 | 4,090,500 | 9.33 | 9.52 | 9.33 | 9.49 | 00:00:00 | | 2000-09-29 | 3,700,200 | 9.54 | 9.54 | 9.45 | 9.45 | 00:00:00 | | 2000-10-02 | 2,194,700 | 9.50 | 9.53 | 9.44 | 9.52 | 00:00:00 | | 2000-10-03 | 2,456,700 | 9.57 | 9.72 | 9.50 | 9.65 | 00:00:00 | | 2000-10-04 | 2,437,500 | 9.58 | 9.62 | 9.38 | 9.42 | 00:00:00 | | 2000-10-06 | 4,627,900 | 9.29 | 9.36 | 9.14 | 9.14 | 00:00:00 | | 2000-10-09 | 2,997,700 | 8.97 | 9.06 | 8.88 | 8.97 | 00:00:00 | | 2000-10-10 | 2,778,000 | 9.08 | 9.16 | 8.99 | 9.16 | 00:00:00 | | 2000-10-11 | 4,466,200 | 8.99 | 9.04 | 8.81 | 8.92 | 00:00:00 | | 2000-10-12 | 5,749,600 | 8.94 | 9.11 | 8.74 | 8.84 | 00:00:00 | | 2000-10-13 | 4,238,000 | 8.68 | 8.80 | 8.56 | 8.68 | 00:00:00 | | 2000-10-16 | 2,794,600 | 8.83 | 8.83 | 8.70 | 8.75 | 00:00:00 | | 2000-10-17 | 3,683,900 | 8.72 | 8.74 | 8.43 | 8.43 | 00:00:00 | | 2000-10-18 | 6,166,200 | 8.35 | 8.35 | 7.95 | 8.15 | 00:00:00 | | 2000-10-19 | 6,136,600 | 8.32 | 8.43 | 8.26 | 8.40 | 00:00:00 | | 2000-10-20 | 6,483,200 | 8.51 | 8.54 | 8.27 | 8.34 | 00:00:00 | | 2000-10-23 | 7,421,900 | 8.35 | 8.38 | 8.07 | 8.23 | 00:00:00 | | 2000-10-24 | 11,378,000 | 8.35 | 8.82 | 8.29 | 8.82 | 00:00:00 | | 2000-10-25 | 4,217,600 | 8.64 | 8.78 | 8.53 | 8.56 | 00:00:00 | | 2000-10-26 | 8,567,900 | 8.56 | 8.64 | 8.08 | 8.12 | 00:00:00 | | 2000-10-27 | 5,054,100 | 8.27 | 8.39 | 8.19 | 8.34 | 00:00:00 | | 2000-10-30 | 1,908,200 | 8.31 | 8.36 | 8.25 | 8.35 | 00:00:00 | | 2000-10-31 | 0 | 8.46 | 8.51 | 8.37 | 8.51 | 00:00:00 | | 2000-11-02 | 4,685,700 | 8.59 | 8.76 | 8.45 | 8.45 | 00:00:00 | | 2000-11-03 | 6,486,200 | 8.60 | 8.65 | 8.45 | 8.45 | 00:00:00 | | 2000-11-06 | 3,502,800 | 8.51 | 8.56 | 8.19 | 8.27 | 00:00:00 | | 2000-11-07 | 4,992,600 | 8.32 | 8.32 | 7.97 | 8.03 | 00:00:00 | | 2000-11-08 | 6,194,300 | 8.03 | 8.10 | 7.87 | 8.07 | 00:00:00 | | 2000-11-09 | 2,626,800 | 7.91 | 8.09 | 7.90 | 8.01 | 00:00:00 | | 2000-11-10 | 4,470,700 | 7.91 | 8.06 | 7.77 | 7.85 | 00:00:00 | | 2000-11-13 | 2,638,900 | 7.78 | 7.82 | 7.50 | 7.51 | 00:00:00 | | 2000-11-14 | 3,728,700 | 7.60 | 7.80 | 7.59 | 7.78 | 00:00:00 | | 2000-11-15 | 2,695,200 | 7.74 | 7.84 | 7.66 | 7.70 | 00:00:00 | | 2000-11-16 | 2,650,200 | 7.70 | 7.71 | 7.59 | 7.63 | 00:00:00 | | 2000-11-17 | 1,415,900 | 7.67 | 7.67 | 7.55 | 7.55 | 00:00:00 | | 2000-11-20 | 2,450,300 | 7.60 | 7.61 | 7.23 | 7.37 | 00:00:00 | | 2000-11-21 | 3,173,600 | 7.46 | 7.72 | 7.39 | 7.58 | 00:00:00 | | 2000-11-22 | 2,941,000 | 7.62 | 7.62 | 7.42 | 7.42 | 00:00:00 | | 2000-11-23 | 1,208,400 | 7.50 | 7.59 | 7.44 | 7.55 | 00:00:00 | | 2000-11-24 | 9,490,000 | 7.77 | 8.22 | 7.65 | 8.19 | 00:00:00 | | 2000-11-27 | 3,869,600 | 8.33 | 8.52 | 8.00 | 8.00 | 00:00:00 | | 2000-11-28 | 3,017,600 | 8.03 | 8.05 | 7.85 | 7.95 | 00:00:00 | | 2000-11-29 | 4,344,800 | 7.95 | 8.18 | 7.91 | 7.96 | 00:00:00 | | 2000-11-30 | 14,925,900 | 7.99 | 8.06 | 7.53 | 7.70 | 00:00:00 | | 2000-12-04 | 17,710,800 | 7.70 | 7.77 | 7.57 | 7.59 | 00:00:00 | | 2000-12-05 | 8,528,100 | 7.66 | 7.95 | 7.65 | 7.83 | 00:00:00 | | 2000-12-06 | 6,344,800 | 7.99 | 8.05 | 7.89 | 8.03 | 00:00:00 | | 2000-12-07 | 10,252,600 | 8.03 | 8.11 | 7.98 | 8.01 | 00:00:00 | | 2000-12-11 | 14,497,600 | 8.27 | 8.59 | 8.17 | 8.59 | 00:00:00 | | 2000-12-12 | 5,623,100 | 8.73 | 8.74 | 8.57 | 8.60 | 00:00:00 | | 2000-12-13 | 10,894,500 | 8.59 | 8.77 | 8.56 | 8.77 | 00:00:00 | | 2000-12-14 | 7,327,000 | 8.66 | 8.67 | 8.32 | 8.38 | 00:00:00 | | 2000-12-15 | 4,414,400 | 8.17 | 8.37 | 8.16 | 8.25 | 00:00:00 | | 2000-12-18 | 5,601,800 | 8.48 | 8.50 | 8.20 | 8.21 | 00:00:00 | | 2000-12-19 | 8,884,000 | 8.23 | 8.50 | 8.23 | 8.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
