|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-26 | 1,930,700 | 6.69 | 6.71 | 6.62 | 6.63 | 00:00:00 | | 2009-06-29 | 3,249,600 | 6.60 | 6.89 | 6.60 | 6.89 | 00:00:00 | | 2009-06-30 | 3,641,700 | 6.98 | 7.07 | 6.87 | 6.97 | 00:00:00 | | 2009-07-01 | 4,085,200 | 7.10 | 7.25 | 7.05 | 7.21 | 00:00:00 | | 2009-07-02 | 3,199,100 | 7.18 | 7.18 | 7.02 | 7.02 | 00:00:00 | | 2009-07-03 | 1,838,600 | 7.02 | 7.05 | 6.83 | 6.98 | 00:00:00 | | 2009-07-06 | 1,287,100 | 6.97 | 7.06 | 6.90 | 7.00 | 00:00:00 | | 2009-07-07 | 2,699,900 | 7.09 | 7.16 | 7.05 | 7.11 | 00:00:00 | | 2009-07-08 | 1,918,800 | 7.04 | 7.15 | 7.01 | 7.04 | 00:00:00 | | 2009-07-09 | 1,876,600 | 7.08 | 7.11 | 7.00 | 7.01 | 00:00:00 | | 2009-07-10 | 1,682,000 | 7.00 | 7.05 | 6.85 | 6.90 | 00:00:00 | | 2009-07-13 | 1,369,500 | 6.86 | 7.02 | 6.85 | 7.00 | 00:00:00 | | 2009-07-14 | 2,099,200 | 7.01 | 7.16 | 7.00 | 7.04 | 00:00:00 | | 2009-07-15 | 4,471,300 | 7.05 | 7.25 | 6.98 | 7.25 | 00:00:00 | | 2009-07-16 | 3,184,600 | 7.17 | 7.22 | 7.01 | 7.10 | 00:00:00 | | 2009-07-17 | 2,000,900 | 7.15 | 7.20 | 7.07 | 7.19 | 00:00:00 | | 2009-07-20 | 1,352,000 | 7.24 | 7.25 | 7.14 | 7.20 | 00:00:00 | | 2009-07-21 | 1,987,700 | 7.19 | 7.22 | 7.09 | 7.12 | 00:00:00 | | 2009-07-22 | 3,649,200 | 7.15 | 7.15 | 6.98 | 7.05 | 00:00:00 | | 2009-07-23 | 1,972,400 | 7.07 | 7.16 | 6.99 | 7.15 | 00:00:00 | | 2009-07-24 | 2,215,800 | 7.11 | 7.15 | 7.10 | 7.15 | 00:00:00 | | 2009-07-27 | 1,698,600 | 7.17 | 7.19 | 7.14 | 7.15 | 00:00:00 | | 2009-07-28 | 2,869,600 | 7.12 | 7.25 | 7.12 | 7.25 | 00:00:00 | | 2009-07-29 | 3,685,300 | 7.20 | 7.44 | 7.18 | 7.30 | 00:00:00 | | 2009-07-30 | 3,042,600 | 7.31 | 7.36 | 7.20 | 7.20 | 00:00:00 | | 2009-07-31 | 2,704,500 | 7.18 | 7.27 | 7.11 | 7.11 | 00:00:00 | | 2009-08-03 | 2,314,900 | 7.16 | 7.19 | 7.11 | 7.19 | 00:00:00 | | 2009-08-04 | 2,872,700 | 7.15 | 7.24 | 7.14 | 7.18 | 00:00:00 | | 2009-08-05 | 3,331,600 | 7.20 | 7.27 | 7.16 | 7.27 | 00:00:00 | | 2009-08-06 | 4,458,200 | 7.27 | 7.29 | 7.05 | 7.06 | 00:00:00 | | 2009-08-07 | 2,177,400 | 7.08 | 7.17 | 7.05 | 7.17 | 00:00:00 | | 2009-08-10 | 2,466,200 | 7.13 | 7.17 | 7.13 | 7.14 | 00:00:00 | | 2009-08-11 | 2,421,400 | 7.05 | 7.16 | 7.05 | 7.09 | 00:00:00 | | 2009-08-12 | 1,765,800 | 7.06 | 7.11 | 7.04 | 7.10 | 00:00:00 | | 2009-08-13 | 1,936,700 | 7.10 | 7.11 | 7.07 | 7.08 | 00:00:00 | | 2009-08-14 | 2,142,700 | 7.11 | 7.11 | 7.02 | 7.02 | 00:00:00 | | 2009-08-17 | 2,081,600 | 7.02 | 7.05 | 6.92 | 6.93 | 00:00:00 | | 2009-08-18 | 2,218,200 | 6.94 | 6.99 | 6.90 | 6.96 | 00:00:00 | | 2009-08-19 | 1,930,700 | 6.99 | 7.01 | 6.92 | 7.00 | 00:00:00 | | 2009-08-20 | 2,096,300 | 7.02 | 7.10 | 7.02 | 7.06 | 00:00:00 | | 2009-08-21 | 2,902,700 | 7.03 | 7.20 | 7.03 | 7.20 | 00:00:00 | | 2009-08-24 | 2,191,600 | 7.20 | 7.35 | 7.17 | 7.24 | 00:00:00 | | 2009-08-25 | 1,519,000 | 7.24 | 7.33 | 7.20 | 7.32 | 00:00:00 | | 2009-08-26 | 2,238,300 | 7.34 | 7.40 | 7.26 | 7.28 | 00:00:00 | | 2009-08-27 | 2,316,100 | 7.28 | 7.32 | 7.21 | 7.23 | 00:00:00 | | 2009-08-28 | 2,406,200 | 7.24 | 7.31 | 7.18 | 7.20 | 00:00:00 | | 2009-08-31 | 1,862,000 | 7.19 | 7.27 | 7.15 | 7.21 | 00:00:00 | | 2009-09-01 | 3,149,300 | 7.18 | 7.35 | 7.18 | 7.27 | 00:00:00 | | 2009-09-02 | 3,502,900 | 7.22 | 7.24 | 7.01 | 7.01 | 00:00:00 | | 2009-09-03 | 2,500,800 | 7.08 | 7.17 | 7.01 | 7.11 | 00:00:00 | | 2009-09-04 | 2,229,800 | 7.22 | 7.22 | 7.12 | 7.20 | 00:00:00 | | 2009-09-07 | 1,569,000 | 7.20 | 7.26 | 7.20 | 7.22 | 00:00:00 | | 2009-09-08 | 3,665,800 | 7.21 | 7.24 | 7.12 | 7.16 | 00:00:00 | | 2009-09-09 | 4,043,200 | 7.16 | 7.19 | 7.11 | 7.19 | 00:00:00 | | 2009-09-10 | 5,136,500 | 7.22 | 7.22 | 7.15 | 7.20 | 00:00:00 | | 2009-09-11 | 1,883,400 | 7.22 | 7.25 | 7.20 | 7.23 | 00:00:00 | | 2009-09-14 | 2,460,700 | 7.20 | 7.30 | 7.18 | 7.27 | 00:00:00 | | 2009-09-15 | 2,319,000 | 7.30 | 7.35 | 7.24 | 7.32 | 00:00:00 | | 2009-09-16 | 3,081,000 | 7.35 | 7.40 | 7.31 | 7.38 | 00:00:00 | | 2009-09-17 | 67,005,400 | 7.40 | 8.07 | 7.36 | 7.60 | 00:00:00 | | 2009-09-18 | 3,139,900 | 7.60 | 7.60 | 7.44 | 7.45 | 00:00:00 | | 2009-09-21 | 1,914,400 | 7.45 | 7.54 | 7.29 | 7.38 | 00:00:00 | | 2009-09-22 | 3,262,700 | 7.45 | 7.45 | 7.35 | 7.38 | 00:00:00 | | 2009-09-23 | 5,691,000 | 7.35 | 7.40 | 7.25 | 7.27 | 00:00:00 | | 2009-09-24 | 3,277,800 | 7.25 | 7.27 | 7.19 | 7.19 | 00:00:00 | | 2009-09-25 | 1,977,700 | 7.23 | 7.28 | 7.20 | 7.22 | 00:00:00 | | 2009-09-28 | 1,839,000 | 7.25 | 7.28 | 7.16 | 7.27 | 00:00:00 | | 2009-09-29 | 3,458,900 | 7.28 | 7.28 | 7.20 | 7.22 | 00:00:00 | | 2009-09-30 | 4,221,900 | 7.26 | 7.28 | 7.17 | 7.24 | 00:00:00 | | 2009-10-01 | 3,577,200 | 7.24 | 7.26 | 7.13 | 7.13 | 00:00:00 | | 2009-10-02 | 4,850,300 | 7.14 | 7.32 | 7.13 | 7.20 | 00:00:00 | | 2009-10-05 | 4,901,100 | 7.24 | 7.44 | 7.22 | 7.35 | 00:00:00 | | 2009-10-06 | 9,706,600 | 7.43 | 7.87 | 7.36 | 7.83 | 00:00:00 | | 2009-10-07 | 7,677,300 | 7.82 | 7.89 | 7.66 | 7.81 | 00:00:00 | | 2009-10-08 | 4,461,600 | 7.80 | 7.89 | 7.67 | 7.76 | 00:00:00 | | 2009-10-09 | 1,937,400 | 7.70 | 7.84 | 7.70 | 7.71 | 00:00:00 | | 2009-10-12 | 2,557,500 | 7.79 | 7.95 | 7.76 | 7.87 | 00:00:00 | | 2009-10-13 | 2,776,900 | 7.86 | 7.93 | 7.77 | 7.81 | 00:00:00 | | 2009-10-14 | 3,482,200 | 7.87 | 8.13 | 7.87 | 8.13 | 00:00:00 | | 2009-10-15 | 2,701,100 | 8.10 | 8.14 | 7.98 | 8.05 | 00:00:00 | | 2009-10-16 | 3,311,200 | 8.00 | 8.05 | 7.95 | 8.01 | 00:00:00 | | 2009-10-19 | 1,901,400 | 7.97 | 8.10 | 7.97 | 8.09 | 00:00:00 | | 2009-10-20 | 3,063,200 | 8.13 | 8.20 | 8.07 | 8.12 | 00:00:00 | | 2009-10-21 | 4,034,400 | 8.12 | 8.16 | 8.08 | 8.09 | 00:00:00 | | 2009-10-22 | 3,550,200 | 8.01 | 8.04 | 7.92 | 8.00 | 00:00:00 | | 2009-10-23 | 1,962,400 | 8.10 | 8.10 | 7.85 | 7.88 | 00:00:00 | | 2009-10-26 | 2,606,200 | 7.87 | 7.93 | 7.70 | 7.70 | 00:00:00 | | 2009-10-27 | 2,852,200 | 7.75 | 7.88 | 7.71 | 7.82 | 00:00:00 | | 2009-10-28 | 2,650,800 | 7.75 | 7.86 | 7.65 | 7.70 | 00:00:00 | | 2009-10-29 | 2,361,900 | 7.72 | 7.93 | 7.70 | 7.93 | 00:00:00 | | 2009-10-30 | 3,716,500 | 7.95 | 7.96 | 7.74 | 7.78 | 00:00:00 | | 2009-11-02 | 2,298,300 | 7.74 | 7.79 | 7.66 | 7.77 | 00:00:00 | | 2009-11-03 | 1,335,000 | 7.68 | 7.83 | 7.66 | 7.70 | 00:00:00 | | 2009-11-04 | 1,858,500 | 7.79 | 7.92 | 7.70 | 7.87 | 00:00:00 | | 2009-11-05 | 3,464,200 | 7.85 | 8.10 | 7.80 | 8.01 | 00:00:00 | | 2009-11-06 | 2,930,000 | 8.05 | 8.16 | 8.01 | 8.13 | 00:00:00 | | 2009-11-09 | 1,586,300 | 8.10 | 8.19 | 8.10 | 8.15 | 00:00:00 | | 2009-11-10 | 2,373,300 | 8.19 | 8.23 | 8.05 | 8.10 | 00:00:00 | | 2009-11-11 | 1,668,900 | 8.12 | 8.15 | 8.00 | 8.07 | 00:00:00 | | 2009-11-13 | 1,877,600 | 8.08 | 8.12 | 8.01 | 8.07 | 00:00:00 | | 2009-11-16 | 2,282,600 | 8.10 | 8.12 | 8.02 | 8.05 | 00:00:00 | | 2009-11-17 | 5,129,500 | 8.05 | 8.09 | 7.85 | 8.00 | 00:00:00 | | 2009-11-18 | 5,254,100 | 7.98 | 8.22 | 7.93 | 8.21 | 00:00:00 | | 2009-11-19 | 1,941,400 | 8.13 | 8.16 | 8.06 | 8.07 | 00:00:00 | | 2009-11-20 | 1,917,900 | 8.08 | 8.18 | 8.04 | 8.10 | 00:00:00 | | 2009-11-23 | 1,218,700 | 8.03 | 8.20 | 8.03 | 8.17 | 00:00:00 | | 2009-11-24 | 1,467,300 | 8.15 | 8.17 | 8.08 | 8.08 | 00:00:00 | | 2009-11-25 | 2,262,200 | 8.09 | 8.17 | 8.08 | 8.10 | 00:00:00 | | 2009-11-26 | 1,986,900 | 8.09 | 8.15 | 8.02 | 8.05 | 00:00:00 | | 2009-11-27 | 3,120,900 | 7.97 | 8.15 | 7.90 | 8.10 | 00:00:00 | | 2009-11-30 | 1,667,000 | 8.14 | 8.14 | 8.03 | 8.05 | 00:00:00 | | 2009-12-01 | 2,318,800 | 8.10 | 8.27 | 8.05 | 8.27 | 00:00:00 | | 2009-12-02 | 3,046,700 | 8.27 | 8.49 | 8.25 | 8.34 | 00:00:00 | | 2009-12-04 | 2,825,000 | 8.49 | 8.60 | 8.37 | 8.60 | 00:00:00 | | 2009-12-07 | 1,652,800 | 8.53 | 8.64 | 8.48 | 8.52 | 00:00:00 | | 2009-12-09 | 2,441,100 | 8.40 | 8.44 | 8.10 | 8.15 | 00:00:00 | | 2009-12-11 | 2,394,100 | 8.32 | 8.69 | 8.29 | 8.46 | 00:00:00 | | 2009-12-14 | 1,270,100 | 8.47 | 8.51 | 8.36 | 8.43 | 00:00:00 | | 2009-12-15 | 1,329,100 | 8.45 | 8.45 | 8.28 | 8.40 | 00:00:00 | | 2009-12-16 | 2,224,600 | 8.41 | 8.41 | 8.26 | 8.38 | 00:00:00 | | 2009-12-17 | 3,201,700 | 8.33 | 8.49 | 8.27 | 8.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
