|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-25 | 4,143,300 | 10.05 | 10.10 | 10.01 | 10.04 | 00:00:00 | | 2010-11-26 | 4,936,000 | 10.00 | 10.05 | 9.94 | 9.96 | 00:00:00 | | 2010-11-29 | 2,769,300 | 10.06 | 10.06 | 9.90 | 9.90 | 00:00:00 | | 2010-11-30 | 4,982,700 | 9.94 | 9.94 | 9.78 | 9.78 | 00:00:00 | | 2010-12-01 | 8,294,100 | 9.85 | 9.89 | 9.68 | 9.76 | 00:00:00 | | 2010-12-02 | 6,567,700 | 9.71 | 10.09 | 9.71 | 9.93 | 00:00:00 | | 2010-12-03 | 5,503,500 | 9.97 | 10.10 | 9.90 | 10.00 | 00:00:00 | | 2010-12-06 | 2,917,000 | 9.95 | 10.09 | 9.95 | 10.02 | 00:00:00 | | 2010-12-07 | 4,281,400 | 10.02 | 10.16 | 10.02 | 10.12 | 00:00:00 | | 2010-12-08 | 4,214,200 | 10.10 | 10.10 | 9.97 | 10.01 | 00:00:00 | | 2010-12-09 | 3,143,100 | 10.14 | 10.14 | 9.99 | 10.00 | 00:00:00 | | 2010-12-10 | 3,853,800 | 9.98 | 10.18 | 9.97 | 10.18 | 00:00:00 | | 2010-12-13 | 2,730,200 | 10.16 | 10.28 | 10.14 | 10.15 | 00:00:00 | | 2010-12-14 | 3,040,600 | 10.20 | 10.23 | 10.14 | 10.15 | 00:00:00 | | 2010-12-15 | 5,031,200 | 10.14 | 10.14 | 9.84 | 9.84 | 00:00:00 | | 2010-12-16 | 5,836,300 | 9.84 | 9.89 | 9.66 | 9.71 | 00:00:00 | | 2010-12-17 | 7,339,100 | 9.80 | 9.91 | 9.70 | 9.70 | 00:00:00 | | 2010-12-20 | 4,446,200 | 9.77 | 9.79 | 9.66 | 9.78 | 00:00:00 | | 2010-12-21 | 3,965,000 | 9.82 | 9.99 | 9.80 | 9.96 | 00:00:00 | | 2010-12-22 | 6,037,600 | 9.92 | 9.95 | 9.73 | 9.76 | 00:00:00 | | 2010-12-23 | 5,405,900 | 8.70 | 8.89 | 8.70 | 8.87 | 00:00:00 | | 2010-12-24 | 461,700 | 8.88 | 8.92 | 8.85 | 8.88 | 00:00:00 | | 2010-12-27 | 1,040,200 | 8.83 | 8.87 | 8.75 | 8.81 | 00:00:00 | | 2010-12-28 | 839,500 | 8.80 | 8.86 | 8.78 | 8.78 | 00:00:00 | | 2010-12-29 | 1,306,400 | 8.81 | 8.83 | 8.75 | 8.77 | 00:00:00 | | 2010-12-30 | 1,806,800 | 8.78 | 8.78 | 8.56 | 8.56 | 00:00:00 | | 2010-12-31 | 1,390,900 | 8.60 | 8.62 | 8.37 | 8.38 | 00:00:00 | | 2011-01-03 | 1,887,700 | 8.41 | 8.50 | 8.29 | 8.35 | 00:00:00 | | 2011-01-04 | 3,565,300 | 8.40 | 8.68 | 8.34 | 8.58 | 00:00:00 | | 2011-01-05 | 2,858,200 | 8.57 | 8.58 | 8.38 | 8.41 | 00:00:00 | | 2011-01-06 | 4,020,500 | 8.44 | 8.50 | 8.29 | 8.29 | 00:00:00 | | 2011-01-07 | 5,166,900 | 8.31 | 8.37 | 8.02 | 8.02 | 00:00:00 | | 2011-01-10 | 4,912,300 | 8.04 | 8.20 | 7.81 | 8.20 | 00:00:00 | | 2011-01-11 | 4,974,200 | 8.27 | 8.43 | 8.17 | 8.41 | 00:00:00 | | 2011-01-12 | 5,066,300 | 8.34 | 8.42 | 8.25 | 8.38 | 00:00:00 | | 2011-01-13 | 2,754,100 | 8.35 | 8.50 | 8.35 | 8.50 | 00:00:00 | | 2011-01-14 | 3,972,900 | 8.50 | 8.50 | 8.20 | 8.21 | 00:00:00 | | 2011-01-17 | 1,623,900 | 8.21 | 8.35 | 8.21 | 8.24 | 00:00:00 | | 2011-01-18 | 1,218,500 | 8.23 | 8.33 | 8.22 | 8.32 | 00:00:00 | | 2011-01-19 | 2,273,600 | 8.35 | 8.42 | 8.23 | 8.29 | 00:00:00 | | 2011-01-20 | 2,828,500 | 8.29 | 8.43 | 8.25 | 8.42 | 00:00:00 | | 2011-01-21 | 4,018,100 | 8.42 | 8.70 | 8.37 | 8.46 | 00:00:00 | | 2011-01-24 | 1,109,700 | 8.46 | 8.53 | 8.40 | 8.50 | 00:00:00 | | 2011-01-25 | 2,975,700 | 8.45 | 8.65 | 8.45 | 8.51 | 00:00:00 | | 2011-01-26 | 3,182,700 | 8.57 | 8.63 | 8.52 | 8.59 | 00:00:00 | | 2011-01-27 | 2,847,800 | 8.58 | 8.60 | 8.47 | 8.47 | 00:00:00 | | 2011-01-28 | 2,222,900 | 8.47 | 8.55 | 8.34 | 8.35 | 00:00:00 | | 2011-01-31 | 2,712,500 | 8.35 | 8.49 | 8.25 | 8.46 | 00:00:00 | | 2011-02-01 | 2,416,200 | 8.44 | 8.56 | 8.40 | 8.50 | 00:00:00 | | 2011-02-02 | 2,033,700 | 8.55 | 8.66 | 8.53 | 8.66 | 00:00:00 | | 2011-02-03 | 2,211,300 | 8.62 | 8.72 | 8.59 | 8.67 | 00:00:00 | | 2011-02-04 | 1,555,800 | 8.70 | 8.72 | 8.63 | 8.64 | 00:00:00 | | 2011-02-07 | 2,092,900 | 8.66 | 8.75 | 8.64 | 8.65 | 00:00:00 | | 2011-02-08 | 1,860,900 | 8.69 | 8.71 | 8.65 | 8.70 | 00:00:00 | | 2011-02-09 | 1,444,700 | 8.70 | 8.80 | 8.68 | 8.76 | 00:00:00 | | 2011-02-10 | 3,309,600 | 8.77 | 8.79 | 8.55 | 8.69 | 00:00:00 | | 2011-02-11 | 2,125,300 | 8.70 | 8.71 | 8.56 | 8.58 | 00:00:00 | | 2011-02-14 | 2,701,600 | 8.60 | 8.65 | 8.45 | 8.48 | 00:00:00 | | 2011-02-15 | 2,364,600 | 8.50 | 8.58 | 8.40 | 8.55 | 00:00:00 | | 2011-02-16 | 1,962,700 | 8.55 | 8.62 | 8.50 | 8.52 | 00:00:00 | | 2011-02-17 | 1,690,600 | 8.53 | 8.56 | 8.50 | 8.55 | 00:00:00 | | 2011-02-18 | 1,453,400 | 8.56 | 8.56 | 8.44 | 8.47 | 00:00:00 | | 2011-02-21 | 2,269,400 | 8.45 | 8.47 | 8.27 | 8.27 | 00:00:00 | | 2011-02-22 | 2,318,600 | 8.25 | 8.31 | 8.06 | 8.23 | 00:00:00 | | 2011-02-23 | 2,143,000 | 8.23 | 8.27 | 8.16 | 8.23 | 00:00:00 | | 2011-02-24 | 3,334,200 | 8.17 | 8.40 | 8.10 | 8.23 | 00:00:00 | | 2011-02-25 | 1,836,100 | 8.29 | 8.41 | 8.23 | 8.39 | 00:00:00 | | 2011-02-28 | 2,229,700 | 8.41 | 8.49 | 8.31 | 8.47 | 00:00:00 | | 2011-03-01 | 3,025,700 | 8.45 | 8.58 | 8.45 | 8.56 | 00:00:00 | | 2011-03-02 | 2,496,700 | 8.48 | 8.49 | 8.43 | 8.43 | 00:00:00 | | 2011-03-03 | 1,806,000 | 8.47 | 8.49 | 8.38 | 8.38 | 00:00:00 | | 2011-03-04 | 4,024,200 | 8.38 | 8.40 | 8.19 | 8.20 | 00:00:00 | | 2011-03-07 | 3,061,200 | 8.27 | 8.27 | 8.12 | 8.22 | 00:00:00 | | 2011-03-08 | 3,019,200 | 8.16 | 8.33 | 8.16 | 8.30 | 00:00:00 | | 2011-03-09 | 4,486,000 | 8.33 | 8.47 | 8.26 | 8.44 | 00:00:00 | | 2011-03-10 | 3,141,700 | 8.40 | 8.42 | 8.31 | 8.35 | 00:00:00 | | 2011-03-11 | 3,469,300 | 8.30 | 8.34 | 8.25 | 8.25 | 00:00:00 | | 2011-03-14 | 3,012,500 | 8.20 | 8.24 | 8.16 | 8.17 | 00:00:00 | | 2011-03-15 | 4,548,600 | 8.15 | 8.15 | 7.99 | 8.06 | 00:00:00 | | 2011-03-16 | 3,685,000 | 8.07 | 8.15 | 8.05 | 8.06 | 00:00:00 | | 2011-03-17 | 3,540,600 | 8.11 | 8.14 | 8.01 | 8.02 | 00:00:00 | | 2011-03-18 | 3,040,200 | 8.08 | 8.18 | 8.05 | 8.13 | 00:00:00 | | 2011-03-21 | 7,759,800 | 8.15 | 8.60 | 8.11 | 8.54 | 00:00:00 | | 2011-03-22 | 5,543,400 | 8.48 | 8.60 | 8.18 | 8.24 | 00:00:00 | | 2011-03-23 | 2,961,100 | 8.20 | 8.22 | 8.07 | 8.17 | 00:00:00 | | 2011-03-24 | 3,398,000 | 8.09 | 8.40 | 8.02 | 8.30 | 00:00:00 | | 2011-03-25 | 1,741,900 | 8.25 | 8.34 | 8.24 | 8.24 | 00:00:00 | | 2011-03-28 | 3,167,200 | 8.27 | 8.31 | 8.16 | 8.18 | 00:00:00 | | 2011-03-29 | 2,882,200 | 8.22 | 8.34 | 8.18 | 8.30 | 00:00:00 | | 2011-03-30 | 2,636,700 | 8.31 | 8.32 | 8.23 | 8.25 | 00:00:00 | | 2011-03-31 | 3,395,800 | 8.25 | 8.29 | 8.11 | 8.14 | 00:00:00 | | 2011-04-01 | 1,957,400 | 8.21 | 8.30 | 8.15 | 8.28 | 00:00:00 | | 2011-04-04 | 1,893,300 | 8.29 | 8.32 | 8.22 | 8.30 | 00:00:00 | | 2011-04-05 | 1,609,000 | 8.32 | 8.33 | 8.25 | 8.28 | 00:00:00 | | 2011-04-06 | 2,836,000 | 8.23 | 8.30 | 8.20 | 8.26 | 00:00:00 | | 2011-04-07 | 3,701,200 | 8.26 | 8.31 | 8.26 | 8.28 | 00:00:00 | | 2011-04-08 | 1,667,300 | 8.29 | 8.42 | 8.24 | 8.26 | 00:00:00 | | 2011-04-11 | 1,967,100 | 8.24 | 8.38 | 8.24 | 8.29 | 00:00:00 | | 2011-04-12 | 2,201,200 | 8.26 | 8.32 | 8.17 | 8.17 | 00:00:00 | | 2011-04-13 | 1,529,800 | 8.20 | 8.32 | 8.20 | 8.32 | 00:00:00 | | 2011-04-14 | 1,806,700 | 8.28 | 8.30 | 8.16 | 8.19 | 00:00:00 | | 2011-04-15 | 1,292,500 | 8.18 | 8.23 | 8.16 | 8.18 | 00:00:00 | | 2011-04-18 | 2,083,200 | 8.22 | 8.24 | 8.09 | 8.11 | 00:00:00 | | 2011-04-19 | 2,131,400 | 8.16 | 8.16 | 8.07 | 8.16 | 00:00:00 | | 2011-04-20 | 1,385,100 | 8.19 | 8.20 | 8.17 | 8.18 | 00:00:00 | | 2011-04-21 | 1,927,400 | 8.18 | 8.27 | 8.11 | 8.18 | 00:00:00 | | 2011-04-26 | 1,619,200 | 8.22 | 8.25 | 8.19 | 8.20 | 00:00:00 | | 2011-04-27 | 1,486,500 | 8.22 | 8.27 | 8.19 | 8.22 | 00:00:00 | | 2011-04-28 | 2,043,900 | 8.23 | 8.28 | 8.20 | 8.22 | 00:00:00 | | 2011-04-29 | 2,462,100 | 8.24 | 8.30 | 8.23 | 8.24 | 00:00:00 | | 2011-05-02 | 1,938,100 | 8.26 | 8.42 | 8.26 | 8.40 | 00:00:00 | | 2011-05-03 | 2,731,400 | 8.41 | 8.41 | 8.32 | 8.35 | 00:00:00 | | 2011-05-04 | 4,442,600 | 8.39 | 8.49 | 8.37 | 8.45 | 00:00:00 | | 2011-05-05 | 3,108,900 | 8.44 | 8.55 | 8.44 | 8.47 | 00:00:00 | | 2011-05-06 | 1,865,000 | 8.52 | 8.52 | 8.43 | 8.46 | 00:00:00 | | 2011-05-09 | 2,430,300 | 8.49 | 8.58 | 8.44 | 8.51 | 00:00:00 | | 2011-05-10 | 3,065,500 | 8.50 | 8.60 | 8.50 | 8.54 | 00:00:00 | | 2011-05-11 | 4,230,800 | 8.59 | 8.73 | 8.56 | 8.69 | 00:00:00 | | 2011-05-12 | 3,624,000 | 8.67 | 8.77 | 8.62 | 8.74 | 00:00:00 | | 2011-05-13 | 2,797,200 | 8.79 | 8.80 | 8.67 | 8.68 | 00:00:00 | | 2011-05-16 | 2,056,400 | 8.68 | 8.75 | 8.63 | 8.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
