|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-06 | 2,065,900 | 6.45 | 6.60 | 6.39 | 6.51 | 00:00:00 | | 2009-01-07 | 3,054,800 | 6.60 | 6.60 | 6.48 | 6.55 | 00:00:00 | | 2009-01-08 | 1,919,500 | 6.41 | 6.48 | 6.31 | 6.34 | 00:00:00 | | 2009-01-09 | 2,040,700 | 6.42 | 6.43 | 6.28 | 6.37 | 00:00:00 | | 2009-01-12 | 1,296,300 | 6.35 | 6.38 | 6.24 | 6.28 | 00:00:00 | | 2009-01-13 | 2,711,000 | 6.30 | 6.34 | 6.16 | 6.24 | 00:00:00 | | 2009-01-14 | 1,862,000 | 6.30 | 6.30 | 6.04 | 6.04 | 00:00:00 | | 2009-01-15 | 3,206,100 | 6.02 | 6.24 | 6.02 | 6.20 | 00:00:00 | | 2009-01-16 | 2,181,600 | 6.25 | 6.43 | 6.23 | 6.25 | 00:00:00 | | 2009-01-19 | 1,134,000 | 6.34 | 6.36 | 6.26 | 6.31 | 00:00:00 | | 2009-01-20 | 1,984,900 | 6.34 | 6.39 | 6.22 | 6.30 | 00:00:00 | | 2009-01-21 | 3,818,800 | 6.18 | 6.30 | 6.11 | 6.14 | 00:00:00 | | 2009-01-22 | 2,158,000 | 6.23 | 6.26 | 6.11 | 6.19 | 00:00:00 | | 2009-01-23 | 3,471,600 | 6.22 | 6.52 | 6.15 | 6.30 | 00:00:00 | | 2009-01-26 | 2,036,900 | 6.34 | 6.40 | 6.21 | 6.36 | 00:00:00 | | 2009-01-27 | 2,028,900 | 6.38 | 6.39 | 6.21 | 6.26 | 00:00:00 | | 2009-01-28 | 3,325,200 | 6.35 | 6.39 | 6.24 | 6.28 | 00:00:00 | | 2009-01-29 | 1,766,500 | 6.30 | 6.32 | 6.21 | 6.22 | 00:00:00 | | 2009-01-30 | 2,247,500 | 6.25 | 6.30 | 6.20 | 6.30 | 00:00:00 | | 2009-02-02 | 2,694,200 | 6.24 | 6.27 | 6.11 | 6.13 | 00:00:00 | | 2009-02-03 | 2,415,500 | 6.18 | 6.30 | 6.16 | 6.30 | 00:00:00 | | 2009-02-04 | 2,151,400 | 6.31 | 6.40 | 6.19 | 6.40 | 00:00:00 | | 2009-02-05 | 2,393,500 | 6.30 | 6.34 | 6.17 | 6.19 | 00:00:00 | | 2009-02-06 | 2,512,600 | 6.22 | 6.41 | 6.17 | 6.41 | 00:00:00 | | 2009-02-09 | 3,232,300 | 6.34 | 6.43 | 6.33 | 6.40 | 00:00:00 | | 2009-02-10 | 1,512,700 | 6.37 | 6.46 | 6.36 | 6.36 | 00:00:00 | | 2009-02-11 | 2,228,000 | 6.37 | 6.45 | 6.35 | 6.44 | 00:00:00 | | 2009-02-12 | 2,478,300 | 6.39 | 6.44 | 6.31 | 6.44 | 00:00:00 | | 2009-02-13 | 2,791,000 | 6.45 | 6.65 | 6.45 | 6.64 | 00:00:00 | | 2009-02-16 | 747,300 | 6.55 | 6.59 | 6.48 | 6.50 | 00:00:00 | | 2009-02-17 | 2,217,800 | 6.45 | 6.59 | 6.30 | 6.32 | 00:00:00 | | 2009-02-18 | 1,539,700 | 6.40 | 6.44 | 6.30 | 6.44 | 00:00:00 | | 2009-02-19 | 2,578,400 | 6.30 | 6.49 | 6.30 | 6.30 | 00:00:00 | | 2009-02-20 | 2,577,100 | 6.29 | 6.34 | 6.25 | 6.32 | 00:00:00 | | 2009-02-23 | 2,514,000 | 6.31 | 6.45 | 6.25 | 6.45 | 00:00:00 | | 2009-02-24 | 1,797,300 | 6.36 | 6.42 | 6.26 | 6.34 | 00:00:00 | | 2009-02-25 | 2,632,300 | 6.41 | 6.41 | 6.25 | 6.25 | 00:00:00 | | 2009-02-26 | 2,212,400 | 6.29 | 6.39 | 6.24 | 6.27 | 00:00:00 | | 2009-02-27 | 2,359,800 | 6.27 | 6.45 | 6.23 | 6.45 | 00:00:00 | | 2009-03-02 | 2,092,600 | 6.33 | 6.38 | 6.23 | 6.23 | 00:00:00 | | 2009-03-03 | 2,480,200 | 6.23 | 6.29 | 6.01 | 6.01 | 00:00:00 | | 2009-03-04 | 2,028,500 | 6.07 | 6.10 | 5.92 | 6.09 | 00:00:00 | | 2009-03-05 | 1,836,800 | 6.03 | 6.20 | 6.03 | 6.10 | 00:00:00 | | 2009-03-06 | 1,277,800 | 6.07 | 6.15 | 5.99 | 5.99 | 00:00:00 | | 2009-03-09 | 1,662,600 | 5.96 | 5.99 | 5.82 | 5.88 | 00:00:00 | | 2009-03-10 | 3,472,000 | 5.85 | 6.06 | 5.72 | 5.82 | 00:00:00 | | 2009-03-11 | 2,941,500 | 5.81 | 5.84 | 5.66 | 5.76 | 00:00:00 | | 2009-03-12 | 2,312,200 | 5.74 | 5.93 | 5.74 | 5.93 | 00:00:00 | | 2009-03-13 | 3,207,300 | 5.93 | 6.01 | 5.81 | 5.81 | 00:00:00 | | 2009-03-16 | 2,362,000 | 5.89 | 5.97 | 5.77 | 5.84 | 00:00:00 | | 2009-03-17 | 2,546,000 | 5.85 | 5.88 | 5.82 | 5.86 | 00:00:00 | | 2009-03-18 | 2,129,500 | 5.88 | 5.90 | 5.83 | 5.86 | 00:00:00 | | 2009-03-19 | 3,658,500 | 5.89 | 5.89 | 5.74 | 5.74 | 00:00:00 | | 2009-03-20 | 4,979,800 | 5.76 | 5.77 | 5.64 | 5.64 | 00:00:00 | | 2009-03-23 | 5,057,600 | 5.74 | 5.76 | 5.67 | 5.76 | 00:00:00 | | 2009-03-24 | 3,929,900 | 5.79 | 5.81 | 5.68 | 5.72 | 00:00:00 | | 2009-03-25 | 3,128,800 | 5.73 | 5.76 | 5.68 | 5.74 | 00:00:00 | | 2009-03-26 | 2,740,700 | 5.75 | 5.76 | 5.69 | 5.76 | 00:00:00 | | 2009-03-27 | 2,604,000 | 5.72 | 5.76 | 5.63 | 5.63 | 00:00:00 | | 2009-03-30 | 1,616,200 | 5.63 | 5.70 | 5.54 | 5.70 | 00:00:00 | | 2009-03-31 | 2,746,500 | 5.67 | 5.85 | 5.67 | 5.83 | 00:00:00 | | 2009-04-01 | 4,066,500 | 5.89 | 5.99 | 5.83 | 5.99 | 00:00:00 | | 2009-04-02 | 3,443,900 | 6.05 | 6.17 | 6.05 | 6.10 | 00:00:00 | | 2009-04-03 | 2,356,200 | 6.05 | 6.10 | 5.99 | 6.02 | 00:00:00 | | 2009-04-06 | 2,936,800 | 6.05 | 6.10 | 6.04 | 6.10 | 00:00:00 | | 2009-04-07 | 2,476,700 | 6.14 | 6.18 | 6.06 | 6.10 | 00:00:00 | | 2009-04-08 | 2,460,200 | 6.04 | 6.15 | 6.02 | 6.15 | 00:00:00 | | 2009-04-09 | 2,650,300 | 6.15 | 6.26 | 6.11 | 6.25 | 00:00:00 | | 2009-04-14 | 3,829,700 | 6.23 | 6.32 | 6.20 | 6.30 | 00:00:00 | | 2009-04-15 | 19,064,500 | 6.26 | 6.32 | 6.23 | 6.23 | 00:00:00 | | 2009-04-16 | 3,205,500 | 6.25 | 6.29 | 6.23 | 6.27 | 00:00:00 | | 2009-04-17 | 3,803,500 | 6.30 | 6.32 | 6.27 | 6.32 | 00:00:00 | | 2009-04-20 | 4,704,200 | 6.34 | 6.45 | 6.31 | 6.36 | 00:00:00 | | 2009-04-21 | 6,073,100 | 5.79 | 5.83 | 5.53 | 5.54 | 00:00:00 | | 2009-04-22 | 5,138,700 | 5.61 | 5.62 | 5.48 | 5.55 | 00:00:00 | | 2009-04-23 | 4,341,400 | 5.54 | 5.62 | 5.49 | 5.55 | 00:00:00 | | 2009-04-24 | 3,491,600 | 5.55 | 5.68 | 5.52 | 5.65 | 00:00:00 | | 2009-04-27 | 3,668,800 | 5.60 | 5.75 | 5.58 | 5.70 | 00:00:00 | | 2009-04-28 | 1,907,700 | 5.64 | 5.70 | 5.64 | 5.65 | 00:00:00 | | 2009-04-29 | 4,143,400 | 5.72 | 5.80 | 5.67 | 5.78 | 00:00:00 | | 2009-04-30 | 5,604,800 | 5.77 | 5.89 | 5.77 | 5.81 | 00:00:00 | | 2009-05-04 | 1,821,400 | 5.83 | 5.96 | 5.80 | 5.95 | 00:00:00 | | 2009-05-05 | 2,603,900 | 5.91 | 6.00 | 5.88 | 5.95 | 00:00:00 | | 2009-05-06 | 2,373,700 | 5.90 | 6.15 | 5.90 | 6.15 | 00:00:00 | | 2009-05-07 | 2,813,400 | 6.11 | 6.22 | 5.99 | 6.09 | 00:00:00 | | 2009-05-08 | 4,214,600 | 6.05 | 6.14 | 5.91 | 5.99 | 00:00:00 | | 2009-05-11 | 1,347,300 | 5.98 | 6.02 | 5.90 | 5.99 | 00:00:00 | | 2009-05-12 | 2,236,300 | 5.93 | 6.09 | 5.93 | 6.03 | 00:00:00 | | 2009-05-13 | 2,301,800 | 6.04 | 6.15 | 5.99 | 6.03 | 00:00:00 | | 2009-05-14 | 9,587,400 | 6.25 | 6.55 | 6.16 | 6.51 | 00:00:00 | | 2009-05-15 | 4,711,000 | 6.53 | 6.64 | 6.38 | 6.55 | 00:00:00 | | 2009-05-18 | 2,285,100 | 6.49 | 6.60 | 6.37 | 6.57 | 00:00:00 | | 2009-05-19 | 2,599,500 | 6.61 | 6.65 | 6.50 | 6.59 | 00:00:00 | | 2009-05-20 | 2,666,400 | 6.54 | 6.59 | 6.51 | 6.54 | 00:00:00 | | 2009-05-21 | 1,500,200 | 6.49 | 6.52 | 6.41 | 6.41 | 00:00:00 | | 2009-05-22 | 1,967,800 | 6.41 | 6.46 | 6.37 | 6.41 | 00:00:00 | | 2009-05-25 | 1,264,600 | 6.39 | 6.45 | 6.30 | 6.30 | 00:00:00 | | 2009-05-26 | 3,655,000 | 6.33 | 6.44 | 6.31 | 6.39 | 00:00:00 | | 2009-05-27 | 3,181,200 | 6.47 | 6.57 | 6.44 | 6.50 | 00:00:00 | | 2009-05-28 | 2,030,300 | 6.40 | 6.52 | 6.40 | 6.46 | 00:00:00 | | 2009-05-29 | 2,744,900 | 6.47 | 6.54 | 6.34 | 6.34 | 00:00:00 | | 2009-06-01 | 1,340,500 | 6.42 | 6.47 | 6.39 | 6.41 | 00:00:00 | | 2009-06-02 | 1,761,700 | 6.38 | 6.47 | 6.37 | 6.37 | 00:00:00 | | 2009-06-03 | 3,299,200 | 6.43 | 6.49 | 6.40 | 6.45 | 00:00:00 | | 2009-06-04 | 2,922,300 | 6.41 | 6.48 | 6.32 | 6.34 | 00:00:00 | | 2009-06-05 | 1,998,700 | 6.34 | 6.39 | 6.30 | 6.30 | 00:00:00 | | 2009-06-08 | 3,075,400 | 6.30 | 6.33 | 6.21 | 6.21 | 00:00:00 | | 2009-06-09 | 5,088,800 | 6.28 | 6.40 | 6.25 | 6.35 | 00:00:00 | | 2009-06-10 | 3,764,900 | 6.38 | 6.47 | 6.20 | 6.22 | 00:00:00 | | 2009-06-11 | 3,758,000 | 6.21 | 6.27 | 6.20 | 6.23 | 00:00:00 | | 2009-06-12 | 2,459,800 | 6.25 | 6.31 | 6.23 | 6.26 | 00:00:00 | | 2009-06-15 | 2,434,900 | 6.25 | 6.30 | 6.16 | 6.19 | 00:00:00 | | 2009-06-16 | 2,274,600 | 6.19 | 6.23 | 6.15 | 6.15 | 00:00:00 | | 2009-06-17 | 3,338,600 | 6.15 | 6.29 | 6.11 | 6.17 | 00:00:00 | | 2009-06-18 | 3,333,400 | 6.15 | 6.29 | 6.15 | 6.24 | 00:00:00 | | 2009-06-19 | 3,266,500 | 6.50 | 6.50 | 6.29 | 6.38 | 00:00:00 | | 2009-06-22 | 2,688,800 | 6.39 | 6.42 | 6.33 | 6.39 | 00:00:00 | | 2009-06-23 | 5,611,800 | 6.38 | 6.73 | 6.34 | 6.67 | 00:00:00 | | 2009-06-24 | 3,694,500 | 6.62 | 6.64 | 6.51 | 6.60 | 00:00:00 | | 2009-06-25 | 2,495,800 | 6.70 | 6.75 | 6.58 | 6.65 | 00:00:00 | | 2009-06-26 | 1,930,700 | 6.69 | 6.71 | 6.62 | 6.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
