|
 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 | | 2010-06-10 | 3,657,100 | 8.37 | 8.70 | 8.37 | 8.67 | 00:00:00 | | 2010-06-11 | 3,620,700 | 8.70 | 8.75 | 8.60 | 8.62 | 00:00:00 | | 2010-06-14 | 3,028,400 | 8.69 | 8.74 | 8.57 | 8.69 | 00:00:00 | | 2010-06-15 | 4,902,300 | 8.60 | 8.80 | 8.60 | 8.70 | 00:00:00 | | 2010-06-16 | 3,401,600 | 8.81 | 8.83 | 8.73 | 8.76 | 00:00:00 | | 2010-06-17 | 4,135,500 | 8.77 | 8.82 | 8.70 | 8.70 | 00:00:00 | | 2010-06-18 | 5,663,400 | 8.75 | 8.90 | 8.73 | 8.84 | 00:00:00 | | 2010-06-21 | 3,188,300 | 8.88 | 8.90 | 8.78 | 8.85 | 00:00:00 | | 2010-06-22 | 4,708,500 | 8.85 | 8.97 | 8.81 | 8.93 | 00:00:00 | | 2010-06-23 | 8,422,500 | 8.87 | 9.00 | 8.82 | 8.92 | 00:00:00 | | 2010-06-24 | 7,893,800 | 8.95 | 8.96 | 8.55 | 8.57 | 00:00:00 | | 2010-06-25 | 3,944,200 | 8.58 | 8.66 | 8.54 | 8.55 | 00:00:00 | | 2010-06-28 | 5,640,100 | 8.59 | 8.59 | 8.26 | 8.35 | 00:00:00 | | 2010-06-29 | 9,025,500 | 8.30 | 8.37 | 8.10 | 8.30 | 00:00:00 | | 2010-06-30 | 27,223,200 | 9.00 | 9.03 | 7.71 | 8.18 | 00:00:00 | | 2010-07-01 | 10,945,500 | 8.30 | 8.48 | 8.19 | 8.34 | 00:00:00 | | 2010-07-02 | 6,005,800 | 8.38 | 8.54 | 8.28 | 8.40 | 00:00:00 | | 2010-07-05 | 5,157,100 | 8.43 | 8.62 | 8.43 | 8.50 | 00:00:00 | | 2010-07-06 | 3,693,100 | 8.58 | 8.64 | 8.48 | 8.55 | 00:00:00 | | 2010-07-07 | 3,834,300 | 8.48 | 8.67 | 8.48 | 8.65 | 00:00:00 | | 2010-07-08 | 15,311,500 | 8.70 | 8.79 | 8.44 | 8.60 | 00:00:00 | | 2010-07-09 | 10,406,600 | 8.58 | 8.64 | 8.22 | 8.30 | 00:00:00 | | 2010-07-12 | 4,674,400 | 8.23 | 8.35 | 8.19 | 8.34 | 00:00:00 | | 2010-07-13 | 5,587,200 | 8.29 | 8.33 | 8.21 | 8.25 | 00:00:00 | | 2010-07-14 | 3,797,200 | 8.27 | 8.30 | 8.11 | 8.18 | 00:00:00 | | 2010-07-15 | 8,884,100 | 8.18 | 8.58 | 8.10 | 8.43 | 00:00:00 | | 2010-07-16 | 7,206,700 | 8.40 | 8.52 | 8.02 | 8.05 | 00:00:00 | | 2010-07-19 | 9,226,400 | 7.75 | 8.07 | 7.66 | 8.02 | 00:00:00 | | 2010-07-20 | 5,866,500 | 8.02 | 8.36 | 8.02 | 8.16 | 00:00:00 | | 2010-07-21 | 3,598,000 | 8.24 | 8.25 | 7.89 | 7.94 | 00:00:00 | | 2010-07-22 | 2,836,200 | 7.88 | 8.14 | 7.82 | 8.13 | 00:00:00 | | 2010-07-23 | 2,225,400 | 8.15 | 8.20 | 8.03 | 8.10 | 00:00:00 | | 2010-07-26 | 1,470,400 | 8.16 | 8.16 | 8.10 | 8.10 | 00:00:00 | | 2010-07-27 | 3,952,200 | 8.15 | 8.30 | 8.10 | 8.30 | 00:00:00 | | 2010-07-28 | 20,597,200 | 8.75 | 8.85 | 8.53 | 8.53 | 00:00:00 | | 2010-07-29 | 9,282,200 | 8.50 | 8.54 | 8.38 | 8.46 | 00:00:00 | | 2010-07-30 | 5,318,500 | 8.41 | 8.58 | 8.37 | 8.45 | 00:00:00 | | 2010-08-02 | 2,225,600 | 8.45 | 8.55 | 8.44 | 8.55 | 00:00:00 | | 2010-08-03 | 2,830,600 | 8.46 | 8.53 | 8.38 | 8.42 | 00:00:00 | | 2010-08-04 | 3,086,900 | 8.44 | 8.53 | 8.38 | 8.53 | 00:00:00 | | 2010-08-05 | 4,213,100 | 8.52 | 8.65 | 8.46 | 8.46 | 00:00:00 | | 2010-08-06 | 3,161,200 | 8.50 | 8.55 | 8.42 | 8.42 | 00:00:00 | | 2010-08-09 | 2,715,400 | 8.49 | 8.60 | 8.46 | 8.57 | 00:00:00 | | 2010-08-10 | 2,165,000 | 8.59 | 8.62 | 8.54 | 8.58 | 00:00:00 | | 2010-08-11 | 2,864,900 | 8.54 | 8.61 | 8.49 | 8.51 | 00:00:00 | | 2010-08-12 | 4,978,600 | 8.48 | 8.75 | 8.48 | 8.75 | 00:00:00 | | 2010-08-13 | 6,503,400 | 8.75 | 8.90 | 8.75 | 8.85 | 00:00:00 | | 2010-08-16 | 4,000,900 | 8.83 | 9.00 | 8.83 | 8.96 | 00:00:00 | | 2010-08-17 | 7,493,600 | 9.00 | 9.14 | 8.97 | 9.13 | 00:00:00 | | 2010-08-18 | 2,457,100 | 9.06 | 9.10 | 9.02 | 9.07 | 00:00:00 | | 2010-08-19 | 5,484,400 | 9.05 | 9.15 | 9.02 | 9.02 | 00:00:00 | | 2010-08-20 | 5,998,400 | 9.00 | 9.15 | 8.97 | 9.12 | 00:00:00 | | 2010-08-23 | 3,655,800 | 9.13 | 9.27 | 9.10 | 9.23 | 00:00:00 | | 2010-08-24 | 3,802,700 | 9.19 | 9.24 | 9.15 | 9.19 | 00:00:00 | | 2010-08-25 | 3,905,600 | 9.16 | 9.26 | 9.16 | 9.20 | 00:00:00 | | 2010-08-26 | 3,173,800 | 9.25 | 9.27 | 9.09 | 9.20 | 00:00:00 | | 2010-08-27 | 3,828,600 | 9.17 | 9.23 | 9.17 | 9.23 | 00:00:00 | | 2010-08-30 | 2,051,000 | 9.25 | 9.25 | 9.19 | 9.24 | 00:00:00 | | 2010-08-31 | 2,992,300 | 9.16 | 9.24 | 9.08 | 9.24 | 00:00:00 | | 2010-09-01 | 2,530,500 | 9.20 | 9.24 | 9.11 | 9.18 | 00:00:00 | | 2010-09-02 | 4,013,500 | 9.15 | 9.16 | 9.01 | 9.02 | 00:00:00 | | 2010-09-03 | 3,168,600 | 9.01 | 9.20 | 9.01 | 9.06 | 00:00:00 | | 2010-09-06 | 3,691,700 | 9.10 | 9.18 | 9.10 | 9.18 | 00:00:00 | | 2010-09-07 | 7,185,500 | 9.20 | 9.38 | 9.18 | 9.38 | 00:00:00 | | 2010-09-08 | 4,412,500 | 9.40 | 9.48 | 9.23 | 9.26 | 00:00:00 | | 2010-09-09 | 2,473,000 | 9.20 | 9.31 | 9.20 | 9.31 | 00:00:00 | | 2010-09-10 | 1,146,400 | 9.27 | 9.38 | 9.27 | 9.36 | 00:00:00 | | 2010-09-13 | 6,515,500 | 9.40 | 9.58 | 9.40 | 9.58 | 00:00:00 | | 2010-09-14 | 3,005,200 | 9.55 | 9.59 | 9.51 | 9.52 | 00:00:00 | | 2010-09-15 | 3,348,500 | 9.55 | 9.59 | 9.49 | 9.56 | 00:00:00 | | 2010-09-16 | 2,075,000 | 9.55 | 9.58 | 9.50 | 9.52 | 00:00:00 | | 2010-09-17 | 3,645,400 | 9.56 | 9.62 | 9.45 | 9.60 | 00:00:00 | | 2010-09-20 | 3,695,700 | 9.60 | 9.61 | 9.40 | 9.50 | 00:00:00 | | 2010-09-21 | 3,783,800 | 9.50 | 9.60 | 9.46 | 9.60 | 00:00:00 | | 2010-09-22 | 4,884,900 | 9.54 | 9.68 | 9.54 | 9.65 | 00:00:00 | | 2010-09-23 | 3,354,100 | 9.66 | 9.82 | 9.60 | 9.67 | 00:00:00 | | 2010-09-24 | 2,831,700 | 9.61 | 9.70 | 9.59 | 9.69 | 00:00:00 | | 2010-09-27 | 4,046,000 | 9.69 | 9.70 | 9.59 | 9.60 | 00:00:00 | | 2010-09-28 | 3,730,500 | 9.61 | 9.64 | 9.50 | 9.60 | 00:00:00 | | 2010-09-29 | 3,802,500 | 9.65 | 9.70 | 9.58 | 9.70 | 00:00:00 | | 2010-09-30 | 3,522,000 | 9.65 | 9.80 | 9.65 | 9.79 | 00:00:00 | | 2010-10-01 | 1,760,900 | 9.80 | 9.85 | 9.73 | 9.76 | 00:00:00 | | 2010-10-04 | 3,130,700 | 9.77 | 9.86 | 9.77 | 9.81 | 00:00:00 | | 2010-10-05 | 2,316,500 | 9.83 | 9.92 | 9.82 | 9.90 | 00:00:00 | | 2010-10-06 | 2,967,800 | 9.95 | 10.03 | 9.91 | 10.02 | 00:00:00 | | 2010-10-07 | 4,112,000 | 10.00 | 10.19 | 9.98 | 10.15 | 00:00:00 | | 2010-10-08 | 2,678,400 | 10.15 | 10.20 | 10.13 | 10.19 | 00:00:00 | | 2010-10-11 | 2,249,300 | 10.19 | 10.23 | 10.15 | 10.20 | 00:00:00 | | 2010-10-12 | 1,116,300 | 10.21 | 10.22 | 10.16 | 10.18 | 00:00:00 | | 2010-10-13 | 4,966,400 | 10.16 | 10.23 | 10.16 | 10.22 | 00:00:00 | | 2010-10-14 | 3,763,300 | 10.21 | 10.22 | 9.96 | 10.05 | 00:00:00 | | 2010-10-15 | 2,240,500 | 10.00 | 10.10 | 10.00 | 10.05 | 00:00:00 | | 2010-10-18 | 1,309,400 | 10.01 | 10.11 | 10.01 | 10.10 | 00:00:00 | | 2010-10-19 | 2,302,300 | 10.02 | 10.17 | 10.02 | 10.10 | 00:00:00 | | 2010-10-20 | 4,558,400 | 10.05 | 10.19 | 10.05 | 10.15 | 00:00:00 | | 2010-10-21 | 2,744,700 | 10.10 | 10.27 | 10.10 | 10.27 | 00:00:00 | | 2010-10-22 | 1,043,000 | 10.27 | 10.30 | 10.23 | 10.24 | 00:00:00 | | 2010-10-25 | 4,067,000 | 10.26 | 10.39 | 10.26 | 10.37 | 00:00:00 | | 2010-10-26 | 1,942,000 | 10.40 | 10.46 | 10.37 | 10.44 | 00:00:00 | | 2010-10-27 | 2,190,900 | 10.37 | 10.47 | 10.22 | 10.39 | 00:00:00 | | 2010-10-28 | 1,153,200 | 10.35 | 10.45 | 10.34 | 10.44 | 00:00:00 | | 2010-10-29 | 2,922,600 | 10.44 | 10.44 | 10.35 | 10.37 | 00:00:00 | | 2010-11-01 | 954,000 | 10.41 | 10.46 | 10.36 | 10.36 | 00:00:00 | | 2010-11-02 | 1,419,400 | 10.35 | 10.43 | 10.33 | 10.40 | 00:00:00 | | 2010-11-03 | 12,008,500 | 10.57 | 11.00 | 10.48 | 10.70 | 00:00:00 | | 2010-11-04 | 6,367,600 | 10.82 | 10.82 | 10.26 | 10.30 | 00:00:00 | | 2010-11-05 | 6,665,500 | 10.34 | 10.34 | 9.96 | 10.03 | 00:00:00 | | 2010-11-08 | 3,235,000 | 10.09 | 10.10 | 9.97 | 10.02 | 00:00:00 | | 2010-11-09 | 3,481,000 | 9.96 | 10.01 | 9.84 | 9.90 | 00:00:00 | | 2010-11-10 | 8,167,900 | 9.82 | 10.10 | 9.63 | 10.03 | 00:00:00 | | 2010-11-11 | 7,739,400 | 10.05 | 10.05 | 9.71 | 9.71 | 00:00:00 | | 2010-11-12 | 4,734,800 | 9.66 | 9.85 | 9.60 | 9.77 | 00:00:00 | | 2010-11-15 | 3,388,300 | 9.79 | 9.90 | 9.75 | 9.80 | 00:00:00 | | 2010-11-16 | 5,458,800 | 9.82 | 9.94 | 9.76 | 9.89 | 00:00:00 | | 2010-11-17 | 3,635,500 | 9.92 | 9.99 | 9.89 | 9.97 | 00:00:00 | | 2010-11-18 | 3,848,700 | 10.00 | 10.05 | 9.93 | 10.00 | 00:00:00 | | 2010-11-19 | 13,956,900 | 10.05 | 10.17 | 9.97 | 10.16 | 00:00:00 | | 2010-11-22 | 5,495,700 | 10.24 | 10.32 | 10.06 | 10.12 | 00:00:00 | | 2010-11-23 | 9,513,900 | 10.09 | 10.19 | 9.99 | 10.03 | 00:00:00 | | 2010-11-24 | 4,013,400 | 10.07 | 10.14 | 10.00 | 10.06 | 00:00:00 | | 2010-11-25 | 4,143,300 | 10.05 | 10.10 | 10.01 | 10.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
