|
 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 | | 2009-12-17 | 3,201,700 | 8.33 | 8.49 | 8.27 | 8.32 | 00:00:00 | | 2009-12-18 | 3,226,800 | 8.30 | 8.36 | 8.21 | 8.30 | 00:00:00 | | 2009-12-21 | 1,065,100 | 8.31 | 8.40 | 8.29 | 8.40 | 00:00:00 | | 2009-12-22 | 1,449,700 | 8.40 | 8.53 | 8.40 | 8.53 | 00:00:00 | | 2009-12-23 | 1,932,400 | 8.52 | 8.68 | 8.49 | 8.68 | 00:00:00 | | 2009-12-24 | 298,400 | 8.58 | 8.66 | 8.53 | 8.60 | 00:00:00 | | 2009-12-28 | 423,000 | 8.65 | 8.65 | 8.54 | 8.56 | 00:00:00 | | 2009-12-29 | 702,300 | 8.55 | 8.61 | 8.48 | 8.61 | 00:00:00 | | 2009-12-30 | 563,200 | 8.60 | 8.65 | 8.57 | 8.60 | 00:00:00 | | 2009-12-31 | 420,000 | 8.60 | 8.60 | 8.50 | 8.52 | 00:00:00 | | 2010-01-04 | 1,211,100 | 8.50 | 8.64 | 8.50 | 8.63 | 00:00:00 | | 2010-01-05 | 2,531,300 | 8.66 | 8.67 | 8.54 | 8.54 | 00:00:00 | | 2010-01-06 | 1,377,600 | 8.56 | 8.58 | 8.51 | 8.51 | 00:00:00 | | 2010-01-07 | 2,608,500 | 8.50 | 8.53 | 8.44 | 8.45 | 00:00:00 | | 2010-01-08 | 3,217,600 | 8.51 | 8.53 | 8.39 | 8.53 | 00:00:00 | | 2010-01-11 | 2,873,700 | 8.54 | 8.54 | 8.43 | 8.47 | 00:00:00 | | 2010-01-12 | 2,689,700 | 8.45 | 8.50 | 8.42 | 8.44 | 00:00:00 | | 2010-01-13 | 1,631,200 | 8.47 | 8.48 | 8.40 | 8.47 | 00:00:00 | | 2010-01-14 | 2,480,300 | 8.48 | 8.48 | 8.36 | 8.39 | 00:00:00 | | 2010-01-15 | 4,377,600 | 8.40 | 8.41 | 8.08 | 8.10 | 00:00:00 | | 2010-01-18 | 3,248,100 | 8.06 | 8.26 | 8.06 | 8.23 | 00:00:00 | | 2010-01-19 | 6,584,200 | 8.24 | 8.26 | 8.08 | 8.16 | 00:00:00 | | 2010-01-20 | 3,997,000 | 8.15 | 8.26 | 8.04 | 8.05 | 00:00:00 | | 2010-01-21 | 7,058,100 | 8.01 | 8.07 | 7.81 | 7.91 | 00:00:00 | | 2010-01-22 | 5,002,400 | 7.89 | 8.00 | 7.76 | 7.78 | 00:00:00 | | 2010-01-25 | 3,100,200 | 7.71 | 8.02 | 7.71 | 7.79 | 00:00:00 | | 2010-01-26 | 3,175,000 | 7.75 | 7.82 | 7.71 | 7.75 | 00:00:00 | | 2010-01-27 | 4,340,900 | 7.73 | 7.89 | 7.65 | 7.67 | 00:00:00 | | 2010-01-28 | 4,351,300 | 7.76 | 7.82 | 7.49 | 7.49 | 00:00:00 | | 2010-01-29 | 4,857,500 | 7.53 | 7.59 | 7.37 | 7.50 | 00:00:00 | | 2010-02-01 | 3,211,900 | 7.44 | 7.58 | 7.37 | 7.46 | 00:00:00 | | 2010-02-02 | 4,252,900 | 7.53 | 7.71 | 7.48 | 7.68 | 00:00:00 | | 2010-02-04 | 7,888,600 | 7.55 | 7.65 | 7.26 | 7.34 | 00:00:00 | | 2010-02-05 | 5,801,300 | 7.35 | 7.45 | 7.26 | 7.39 | 00:00:00 | | 2010-02-08 | 3,153,000 | 7.45 | 7.46 | 7.39 | 7.40 | 00:00:00 | | 2010-02-09 | 4,171,700 | 7.36 | 7.47 | 7.34 | 7.41 | 00:00:00 | | 2010-02-10 | 6,695,600 | 7.43 | 7.78 | 7.41 | 7.60 | 00:00:00 | | 2010-02-11 | 4,842,000 | 7.66 | 7.72 | 7.56 | 7.63 | 00:00:00 | | 2010-02-12 | 3,261,600 | 7.72 | 7.72 | 7.47 | 7.50 | 00:00:00 | | 2010-02-15 | 903,600 | 7.56 | 7.60 | 7.43 | 7.45 | 00:00:00 | | 2010-02-16 | 3,095,100 | 7.45 | 7.51 | 7.30 | 7.42 | 00:00:00 | | 2010-02-17 | 3,656,700 | 7.46 | 7.53 | 7.36 | 7.44 | 00:00:00 | | 2010-02-18 | 3,430,000 | 7.45 | 7.63 | 7.38 | 7.60 | 00:00:00 | | 2010-02-19 | 2,777,300 | 7.53 | 7.74 | 7.50 | 7.72 | 00:00:00 | | 2010-02-22 | 5,093,900 | 7.74 | 7.92 | 7.66 | 7.81 | 00:00:00 | | 2010-02-23 | 3,525,000 | 7.89 | 7.90 | 7.72 | 7.76 | 00:00:00 | | 2010-02-24 | 2,725,100 | 7.74 | 7.79 | 7.68 | 7.71 | 00:00:00 | | 2010-02-25 | 3,228,100 | 7.68 | 7.81 | 7.62 | 7.72 | 00:00:00 | | 2010-02-26 | 2,699,000 | 7.75 | 7.76 | 7.61 | 7.73 | 00:00:00 | | 2010-03-01 | 1,631,500 | 7.78 | 7.83 | 7.71 | 7.83 | 00:00:00 | | 2010-03-02 | 3,475,700 | 7.75 | 7.82 | 7.72 | 7.78 | 00:00:00 | | 2010-03-03 | 4,039,600 | 7.78 | 8.05 | 7.78 | 7.89 | 00:00:00 | | 2010-03-04 | 4,016,800 | 7.88 | 8.08 | 7.86 | 7.87 | 00:00:00 | | 2010-03-05 | 4,181,800 | 7.96 | 8.17 | 7.93 | 8.10 | 00:00:00 | | 2010-03-08 | 2,812,800 | 8.14 | 8.20 | 8.12 | 8.17 | 00:00:00 | | 2010-03-09 | 2,252,800 | 8.14 | 8.19 | 8.02 | 8.06 | 00:00:00 | | 2010-03-10 | 1,820,800 | 8.05 | 8.13 | 7.99 | 8.13 | 00:00:00 | | 2010-03-11 | 1,697,300 | 8.06 | 8.14 | 8.06 | 8.10 | 00:00:00 | | 2010-03-12 | 2,029,300 | 8.08 | 8.20 | 8.08 | 8.12 | 00:00:00 | | 2010-03-15 | 1,340,300 | 8.15 | 8.17 | 8.11 | 8.12 | 00:00:00 | | 2010-03-16 | 1,810,300 | 8.15 | 8.21 | 8.12 | 8.16 | 00:00:00 | | 2010-03-17 | 1,799,200 | 8.19 | 8.27 | 8.15 | 8.22 | 00:00:00 | | 2010-03-18 | 1,312,300 | 8.21 | 8.27 | 8.15 | 8.19 | 00:00:00 | | 2010-03-19 | 2,934,200 | 8.23 | 8.30 | 8.23 | 8.25 | 00:00:00 | | 2010-03-22 | 2,161,900 | 8.31 | 8.33 | 8.16 | 8.20 | 00:00:00 | | 2010-03-23 | 3,754,900 | 8.19 | 8.41 | 8.19 | 8.36 | 00:00:00 | | 2010-03-24 | 4,820,300 | 8.32 | 8.34 | 8.11 | 8.21 | 00:00:00 | | 2010-03-25 | 1,890,900 | 8.18 | 8.31 | 8.11 | 8.27 | 00:00:00 | | 2010-03-26 | 1,701,300 | 8.26 | 8.29 | 8.20 | 8.23 | 00:00:00 | | 2010-03-29 | 1,352,700 | 8.24 | 8.30 | 8.23 | 8.30 | 00:00:00 | | 2010-03-30 | 2,160,600 | 8.30 | 8.31 | 8.19 | 8.21 | 00:00:00 | | 2010-03-31 | 1,869,800 | 8.22 | 8.28 | 8.18 | 8.28 | 00:00:00 | | 2010-04-01 | 2,338,500 | 8.26 | 8.29 | 8.21 | 8.28 | 00:00:00 | | 2010-04-06 | 1,895,100 | 8.27 | 8.36 | 8.27 | 8.35 | 00:00:00 | | 2010-04-07 | 2,236,500 | 8.36 | 8.37 | 8.27 | 8.28 | 00:00:00 | | 2010-04-08 | 2,666,700 | 8.20 | 8.25 | 8.15 | 8.20 | 00:00:00 | | 2010-04-09 | 2,312,600 | 8.24 | 8.27 | 8.20 | 8.25 | 00:00:00 | | 2010-04-12 | 2,497,700 | 8.32 | 8.42 | 8.31 | 8.39 | 00:00:00 | | 2010-04-13 | 1,918,900 | 8.34 | 8.42 | 8.34 | 8.40 | 00:00:00 | | 2010-04-14 | 2,170,800 | 8.45 | 8.49 | 8.41 | 8.49 | 00:00:00 | | 2010-04-15 | 2,627,400 | 8.45 | 8.53 | 8.38 | 8.50 | 00:00:00 | | 2010-04-16 | 2,812,100 | 8.47 | 8.53 | 8.32 | 8.35 | 00:00:00 | | 2010-04-19 | 3,568,100 | 8.25 | 8.27 | 8.10 | 8.22 | 00:00:00 | | 2010-04-20 | 2,824,600 | 8.29 | 8.35 | 8.23 | 8.32 | 00:00:00 | | 2010-04-21 | 7,628,700 | 8.35 | 8.52 | 8.34 | 8.49 | 00:00:00 | | 2010-04-22 | 5,208,200 | 8.40 | 8.41 | 8.13 | 8.27 | 00:00:00 | | 2010-04-23 | 3,130,200 | 8.17 | 8.25 | 8.12 | 8.25 | 00:00:00 | | 2010-04-26 | 5,883,100 | 8.30 | 8.30 | 7.89 | 8.00 | 00:00:00 | | 2010-04-27 | 8,800,500 | 7.84 | 7.95 | 7.46 | 7.46 | 00:00:00 | | 2010-04-28 | 10,936,700 | 7.20 | 7.74 | 7.10 | 7.41 | 00:00:00 | | 2010-04-29 | 6,026,800 | 7.55 | 7.64 | 7.43 | 7.60 | 00:00:00 | | 2010-04-30 | 2,901,300 | 7.57 | 7.75 | 7.55 | 7.68 | 00:00:00 | | 2010-05-03 | 2,460,800 | 7.72 | 7.76 | 7.62 | 7.65 | 00:00:00 | | 2010-05-04 | 4,757,900 | 7.70 | 7.79 | 7.35 | 7.40 | 00:00:00 | | 2010-05-05 | 4,772,800 | 7.43 | 7.46 | 7.17 | 7.35 | 00:00:00 | | 2010-05-06 | 5,907,600 | 7.18 | 7.42 | 7.06 | 7.06 | 00:00:00 | | 2010-05-07 | 12,731,200 | 6.91 | 6.97 | 6.48 | 6.48 | 00:00:00 | | 2010-05-10 | 15,929,300 | 7.00 | 7.73 | 6.85 | 7.69 | 00:00:00 | | 2010-05-11 | 24,818,000 | 8.25 | 8.68 | 7.41 | 7.53 | 00:00:00 | | 2010-05-12 | 12,442,500 | 7.55 | 8.17 | 7.50 | 7.95 | 00:00:00 | | 2010-05-13 | 7,072,400 | 8.10 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2010-05-14 | 5,495,100 | 7.97 | 8.00 | 7.70 | 7.73 | 00:00:00 | | 2010-05-17 | 3,697,900 | 7.61 | 7.82 | 7.60 | 7.70 | 00:00:00 | | 2010-05-18 | 6,440,600 | 7.79 | 7.84 | 7.53 | 7.55 | 00:00:00 | | 2010-05-19 | 5,530,600 | 7.50 | 7.50 | 7.31 | 7.32 | 00:00:00 | | 2010-05-20 | 5,351,200 | 7.39 | 7.50 | 7.07 | 7.24 | 00:00:00 | | 2010-05-21 | 5,934,900 | 7.16 | 7.37 | 7.05 | 7.32 | 00:00:00 | | 2010-05-24 | 3,478,000 | 7.43 | 7.46 | 7.25 | 7.38 | 00:00:00 | | 2010-05-25 | 5,107,900 | 7.18 | 7.41 | 7.15 | 7.34 | 00:00:00 | | 2010-05-26 | 11,083,400 | 7.59 | 7.96 | 7.50 | 7.78 | 00:00:00 | | 2010-05-27 | 15,915,400 | 7.74 | 8.47 | 7.68 | 8.41 | 00:00:00 | | 2010-05-28 | 11,883,100 | 8.30 | 8.56 | 8.10 | 8.31 | 00:00:00 | | 2010-05-31 | 2,857,600 | 8.17 | 8.43 | 8.15 | 8.35 | 00:00:00 | | 2010-06-01 | 7,014,900 | 8.34 | 8.54 | 8.30 | 8.47 | 00:00:00 | | 2010-06-02 | 24,461,200 | 9.00 | 9.12 | 8.50 | 8.59 | 00:00:00 | | 2010-06-03 | 9,400,800 | 8.65 | 8.68 | 8.52 | 8.52 | 00:00:00 | | 2010-06-04 | 7,218,500 | 8.52 | 8.63 | 8.47 | 8.52 | 00:00:00 | | 2010-06-07 | 4,987,900 | 8.45 | 8.53 | 8.38 | 8.49 | 00:00:00 | | 2010-06-08 | 5,724,900 | 8.48 | 8.51 | 8.36 | 8.45 | 00:00:00 | | 2010-06-09 | 4,632,100 | 8.47 | 8.53 | 8.36 | 8.36 | 00:00:00 | | 2010-06-10 | 3,657,100 | 8.37 | 8.70 | 8.37 | 8.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
