|
 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 | | 2011-10-31 | 1,373,000 | 5.23 | 5.26 | 5.18 | 5.20 | 00:00:00 | | 2011-11-01 | 2,758,400 | 5.13 | 5.14 | 4.85 | 4.89 | 00:00:00 | | 2011-11-02 | 3,053,100 | 4.95 | 5.00 | 4.76 | 4.94 | 00:00:00 | | 2011-11-03 | 3,767,900 | 4.92 | 5.20 | 4.80 | 5.17 | 00:00:00 | | 2011-11-04 | 1,880,400 | 5.20 | 5.22 | 5.06 | 5.10 | 00:00:00 | | 2011-11-07 | 1,779,700 | 5.10 | 5.14 | 5.00 | 5.05 | 00:00:00 | | 2011-11-08 | 1,427,200 | 5.08 | 5.09 | 4.98 | 4.98 | 00:00:00 | | 2011-11-09 | 1,209,000 | 5.05 | 5.06 | 4.86 | 4.90 | 00:00:00 | | 2011-11-10 | 1,466,200 | 4.86 | 4.96 | 4.82 | 4.90 | 00:00:00 | | 2011-11-11 | 2,242,500 | 4.89 | 5.04 | 4.85 | 4.98 | 00:00:00 | | 2011-11-14 | 1,537,800 | 5.02 | 5.03 | 4.95 | 5.00 | 00:00:00 | | 2011-11-15 | 999,900 | 4.97 | 4.99 | 4.89 | 4.94 | 00:00:00 | | 2011-11-16 | 825,600 | 4.91 | 4.99 | 4.91 | 4.91 | 00:00:00 | | 2011-11-17 | 1,132,000 | 4.91 | 4.92 | 4.81 | 4.82 | 00:00:00 | | 2011-11-18 | 1,016,000 | 4.87 | 4.87 | 4.78 | 4.81 | 00:00:00 | | 2011-11-21 | 1,189,900 | 4.81 | 4.81 | 4.65 | 4.68 | 00:00:00 | | 2011-11-22 | 2,133,300 | 4.73 | 4.73 | 4.52 | 4.52 | 00:00:00 | | 2011-11-23 | 1,974,200 | 4.52 | 4.56 | 4.47 | 4.49 | 00:00:00 | | 2011-11-24 | 1,426,400 | 4.52 | 4.55 | 4.47 | 4.47 | 00:00:00 | | 2011-11-25 | 1,026,200 | 4.46 | 4.52 | 4.40 | 4.48 | 00:00:00 | | 2011-11-28 | 2,508,700 | 4.55 | 4.61 | 4.53 | 4.57 | 00:00:00 | | 2011-11-29 | 3,162,500 | 4.57 | 4.64 | 4.53 | 4.60 | 00:00:00 | | 2011-11-30 | 6,438,400 | 4.59 | 4.62 | 4.51 | 4.60 | 00:00:00 | | 2011-12-01 | 3,754,700 | 4.63 | 4.63 | 4.56 | 4.62 | 00:00:00 | | 2011-12-02 | 3,250,300 | 4.63 | 4.77 | 4.63 | 4.72 | 00:00:00 | | 2011-12-05 | 3,129,100 | 4.82 | 4.95 | 4.77 | 4.92 | 00:00:00 | | 2011-12-06 | 3,469,000 | 4.85 | 4.93 | 4.81 | 4.93 | 00:00:00 | | 2011-12-07 | 4,243,500 | 4.95 | 5.10 | 4.89 | 4.90 | 00:00:00 | | 2011-12-08 | 2,900,000 | 4.95 | 4.95 | 4.69 | 4.69 | 00:00:00 | | 2011-12-09 | 1,459,400 | 4.68 | 4.82 | 4.68 | 4.80 | 00:00:00 | | 2011-12-12 | 1,894,400 | 4.83 | 4.83 | 4.63 | 4.65 | 00:00:00 | | 2011-12-13 | 1,900,200 | 4.61 | 4.68 | 4.56 | 4.56 | 00:00:00 | | 2011-12-14 | 2,138,900 | 4.61 | 4.61 | 4.52 | 4.54 | 00:00:00 | | 2011-12-15 | 2,534,400 | 4.62 | 4.62 | 4.48 | 4.48 | 00:00:00 | | 2011-12-16 | 2,958,200 | 4.48 | 4.59 | 4.48 | 4.52 | 00:00:00 | | 2011-12-19 | 1,586,400 | 4.53 | 4.55 | 4.48 | 4.54 | 00:00:00 | | 2011-12-20 | 1,956,700 | 4.55 | 4.59 | 4.50 | 4.59 | 00:00:00 | | 2011-12-21 | 2,123,000 | 4.60 | 4.61 | 4.48 | 4.51 | 00:00:00 | | 2011-12-22 | 1,343,400 | 4.49 | 4.54 | 4.48 | 4.50 | 00:00:00 | | 2011-12-23 | 1,635,500 | 4.53 | 4.57 | 4.49 | 4.54 | 00:00:00 | | 2011-12-27 | 818,300 | 4.60 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2011-12-28 | 1,731,600 | 4.56 | 4.61 | 4.55 | 4.56 | 00:00:00 | | 2011-12-29 | 2,312,100 | 4.59 | 4.60 | 4.53 | 4.55 | 00:00:00 | | 2011-12-30 | 1,656,600 | 4.43 | 4.47 | 4.40 | 4.45 | 00:00:00 | | 2012-01-02 | 986,600 | 4.47 | 4.51 | 4.42 | 4.49 | 00:00:00 | | 2012-01-03 | 1,789,400 | 4.52 | 4.55 | 4.45 | 4.55 | 00:00:00 | | 2012-01-04 | 2,050,400 | 4.55 | 4.56 | 4.43 | 4.43 | 00:00:00 | | 2012-01-05 | 1,746,600 | 4.46 | 4.47 | 4.38 | 4.39 | 00:00:00 | | 2012-01-06 | 1,203,700 | 4.41 | 4.44 | 4.37 | 4.38 | 00:00:00 | | 2012-01-09 | 1,668,700 | 4.41 | 4.41 | 4.29 | 4.30 | 00:00:00 | | 2012-01-10 | 2,001,800 | 4.30 | 4.36 | 4.26 | 4.27 | 00:00:00 | | 2012-01-11 | 2,401,900 | 4.31 | 4.33 | 4.23 | 4.33 | 00:00:00 | | 2012-01-12 | 3,932,500 | 4.35 | 4.37 | 4.29 | 4.30 | 00:00:00 | | 2012-01-13 | 3,017,500 | 4.33 | 4.36 | 4.26 | 4.27 | 00:00:00 | | 2012-01-16 | 2,260,700 | 4.23 | 4.30 | 4.21 | 4.22 | 00:00:00 | | 2012-01-17 | 4,067,100 | 4.24 | 4.26 | 4.18 | 4.20 | 00:00:00 | | 2012-01-18 | 3,469,500 | 4.20 | 4.20 | 4.09 | 4.12 | 00:00:00 | | 2012-01-19 | 3,079,100 | 4.14 | 4.16 | 4.13 | 4.15 | 00:00:00 | | 2012-01-20 | 2,545,600 | 4.17 | 4.19 | 4.09 | 4.18 | 00:00:00 | | 2012-01-23 | 1,858,100 | 4.20 | 4.20 | 4.15 | 4.15 | 00:00:00 | | 2012-01-24 | 3,409,900 | 4.15 | 4.15 | 4.03 | 4.05 | 00:00:00 | | 2012-01-25 | 2,896,400 | 4.07 | 4.08 | 3.99 | 4.02 | 00:00:00 | | 2012-01-26 | 3,844,000 | 4.01 | 4.07 | 4.00 | 4.03 | 00:00:00 | | 2012-01-27 | 2,958,400 | 4.05 | 4.05 | 3.96 | 3.97 | 00:00:00 | | 2012-01-30 | 3,984,000 | 3.97 | 3.97 | 3.83 | 3.83 | 00:00:00 | | 2012-01-31 | 6,768,100 | 3.88 | 3.90 | 3.78 | 3.80 | 00:00:00 | | 2012-02-01 | 5,889,000 | 3.86 | 3.87 | 3.75 | 3.76 | 00:00:00 | | 2012-02-02 | 5,548,000 | 3.77 | 3.79 | 3.71 | 3.76 | 00:00:00 | | 2012-02-03 | 7,920,300 | 3.77 | 4.02 | 3.75 | 4.02 | 00:00:00 | | 2012-02-06 | 5,959,100 | 4.01 | 4.15 | 3.98 | 4.12 | 00:00:00 | | 2012-02-07 | 4,957,500 | 4.16 | 4.20 | 4.06 | 4.16 | 00:00:00 | | 2012-02-08 | 4,342,900 | 4.20 | 4.32 | 4.17 | 4.22 | 00:00:00 | | 2012-02-09 | 2,571,200 | 4.22 | 4.26 | 4.20 | 4.24 | 00:00:00 | | 2012-02-10 | 3,095,500 | 4.23 | 4.26 | 4.15 | 4.17 | 00:00:00 | | 2012-02-13 | 1,762,500 | 4.20 | 4.26 | 4.19 | 4.20 | 00:00:00 | | 2012-02-14 | 4,546,000 | 4.18 | 4.40 | 4.18 | 4.31 | 00:00:00 | | 2012-02-15 | 2,865,900 | 4.31 | 4.40 | 4.31 | 4.31 | 00:00:00 | | 2012-02-16 | 2,946,600 | 4.34 | 4.34 | 4.19 | 4.20 | 00:00:00 | | 2012-02-17 | 3,274,200 | 4.27 | 4.29 | 4.21 | 4.21 | 00:00:00 | | 2012-02-20 | 2,543,000 | 4.23 | 4.26 | 4.16 | 4.20 | 00:00:00 | | 2012-02-21 | 2,372,300 | 4.20 | 4.23 | 4.12 | 4.17 | 00:00:00 | | 2012-02-22 | 1,917,400 | 4.20 | 4.21 | 4.10 | 4.13 | 00:00:00 | | 2012-02-23 | 3,146,600 | 4.15 | 4.15 | 3.98 | 3.98 | 00:00:00 | | 2012-02-24 | 3,621,100 | 4.03 | 4.06 | 3.97 | 3.98 | 00:00:00 | | 2012-02-27 | 3,220,400 | 3.98 | 3.99 | 3.89 | 3.99 | 00:00:00 | | 2012-02-28 | 1,977,900 | 4.01 | 4.04 | 3.91 | 3.94 | 00:00:00 | | 2012-02-29 | 2,477,300 | 3.97 | 3.98 | 3.88 | 3.88 | 00:00:00 | | 2012-03-01 | 2,477,500 | 3.91 | 3.91 | 3.85 | 3.88 | 00:00:00 | | 2012-03-02 | 1,838,400 | 3.91 | 3.92 | 3.86 | 3.89 | 00:00:00 | | 2012-03-05 | 2,535,200 | 3.91 | 3.96 | 3.90 | 3.94 | 00:00:00 | | 2012-03-06 | 2,130,600 | 3.95 | 3.96 | 3.87 | 3.87 | 00:00:00 | | 2012-03-07 | 2,343,100 | 3.88 | 3.95 | 3.86 | 3.94 | 00:00:00 | | 2012-03-08 | 2,279,700 | 3.97 | 3.97 | 3.90 | 3.93 | 00:00:00 | | 2012-03-09 | 2,628,400 | 3.96 | 4.05 | 3.92 | 4.00 | 00:00:00 | | 2012-03-12 | 1,670,500 | 4.00 | 4.02 | 3.93 | 3.94 | 00:00:00 | | 2012-03-13 | 1,523,400 | 3.96 | 4.02 | 3.94 | 4.00 | 00:00:00 | | 2012-03-14 | 1,968,800 | 4.00 | 4.04 | 3.94 | 3.96 | 00:00:00 | | 2012-03-15 | 3,737,300 | 4.00 | 4.00 | 3.87 | 3.88 | 00:00:00 | | 2012-03-16 | 5,515,400 | 3.90 | 3.90 | 3.80 | 3.86 | 00:00:00 | | 2012-03-19 | 2,531,700 | 3.90 | 3.95 | 3.85 | 3.94 | 00:00:00 | | 2012-03-20 | 2,841,400 | 3.94 | 4.03 | 3.93 | 4.01 | 00:00:00 | | 2012-03-21 | 3,335,500 | 4.03 | 4.05 | 3.98 | 4.01 | 00:00:00 | | 2012-03-23 | 1,798,000 | 4.00 | 4.01 | 3.90 | 3.97 | 00:00:00 | | 2012-03-26 | 1,780,500 | 4.00 | 4.07 | 3.93 | 4.02 | 00:00:00 | | 2012-03-27 | 3,888,800 | 4.05 | 4.20 | 4.04 | 4.18 | 00:00:00 | | 2012-03-28 | 3,138,800 | 4.19 | 4.20 | 4.07 | 4.07 | 00:00:00 | | 2012-03-29 | 2,369,100 | 4.05 | 4.10 | 4.02 | 4.09 | 00:00:00 | | 2012-03-30 | 3,131,000 | 4.07 | 4.13 | 3.96 | 4.08 | 00:00:00 | | 2012-04-02 | 3,815,400 | 4.10 | 4.11 | 3.94 | 4.00 | 00:00:00 | | 2012-04-03 | 5,443,400 | 4.05 | 4.05 | 3.88 | 3.90 | 00:00:00 | | 2012-04-04 | 4,936,800 | 3.90 | 3.90 | 3.79 | 3.82 | 00:00:00 | | 2012-04-05 | 3,519,800 | 3.83 | 3.86 | 3.76 | 3.84 | 00:00:00 | | 2012-04-10 | 3,512,100 | 3.83 | 3.84 | 3.73 | 3.73 | 00:00:00 | | 2012-04-11 | 4,580,300 | 3.73 | 3.85 | 3.36 | 3.76 | 00:00:00 | | 2012-04-12 | 3,190,100 | 3.76 | 3.82 | 3.70 | 3.77 | 00:00:00 | | 2012-04-13 | 3,083,800 | 3.80 | 3.80 | 3.72 | 3.73 | 00:00:00 | | 2012-04-16 | 2,940,300 | 3.72 | 3.76 | 3.69 | 3.73 | 00:00:00 | | 2012-04-17 | 3,442,500 | 3.73 | 3.84 | 3.73 | 3.77 | 00:00:00 | | 2012-04-18 | 3,940,000 | 3.80 | 3.88 | 3.75 | 3.78 | 00:00:00 | | 2012-04-19 | 3,275,900 | 3.81 | 3.82 | 3.75 | 3.80 | 00:00:00 | | 2012-04-20 | 3,448,300 | 3.81 | 3.93 | 3.80 | 3.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
