|
 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 | | 2012-04-20 | 3,448,300 | 3.81 | 3.93 | 3.80 | 3.92 | 00:00:00 | | 2012-04-23 | 3,428,200 | 3.93 | 3.93 | 3.83 | 3.89 | 00:00:00 | | 2012-04-24 | 3,190,100 | 3.89 | 3.95 | 3.89 | 3.91 | 00:00:00 | | 2012-04-25 | 2,634,700 | 3.91 | 4.01 | 3.91 | 3.96 | 00:00:00 | | 2012-04-26 | 2,759,000 | 3.97 | 3.99 | 3.92 | 3.95 | 00:00:00 | | 2012-04-27 | 3,461,900 | 3.95 | 4.03 | 3.91 | 4.03 | 00:00:00 | | 2012-04-30 | 2,655,300 | 4.04 | 4.09 | 4.02 | 4.07 | 00:00:00 | | 2012-05-02 | 3,873,200 | 4.07 | 4.10 | 3.93 | 3.97 | 00:00:00 | | 2012-05-03 | 2,774,600 | 3.93 | 4.02 | 3.93 | 4.01 | 00:00:00 | | 2012-05-04 | 2,377,100 | 4.00 | 4.04 | 3.98 | 4.01 | 00:00:00 | | 2012-05-07 | 2,376,000 | 3.98 | 4.10 | 3.95 | 4.09 | 00:00:00 | | 2012-05-08 | 7,287,000 | 4.10 | 4.31 | 4.08 | 4.27 | 00:00:00 | | 2012-05-09 | 3,969,800 | 4.27 | 4.27 | 4.16 | 4.23 | 00:00:00 | | 2012-05-10 | 3,735,900 | 4.20 | 4.26 | 4.13 | 4.20 | 00:00:00 | | 2012-05-11 | 2,379,900 | 4.17 | 4.22 | 4.17 | 4.19 | 00:00:00 | | 2012-05-14 | 3,837,700 | 4.23 | 4.24 | 4.11 | 4.13 | 00:00:00 | | 2012-05-16 | 7,658,500 | 3.94 | 3.99 | 3.82 | 3.94 | 00:00:00 | | 2012-05-17 | 7,653,200 | 3.98 | 4.06 | 3.91 | 3.91 | 00:00:00 | | 2012-05-18 | 6,525,800 | 3.90 | 3.97 | 3.84 | 3.96 | 00:00:00 | | 2012-05-21 | 6,961,000 | 3.96 | 4.08 | 3.93 | 3.96 | 00:00:00 | | 2012-05-22 | 7,932,200 | 3.67 | 3.67 | 3.51 | 3.55 | 00:00:00 | | 2012-05-23 | 5,659,800 | 3.53 | 3.54 | 3.39 | 3.42 | 00:00:00 | | 2012-05-24 | 4,098,800 | 3.43 | 3.45 | 3.34 | 3.40 | 00:00:00 | | 2012-05-25 | 2,885,400 | 3.39 | 3.44 | 3.32 | 3.38 | 00:00:00 | | 2012-05-28 | 2,424,000 | 3.38 | 3.39 | 3.27 | 3.29 | 00:00:00 | | 2012-05-29 | 5,366,200 | 3.30 | 3.31 | 3.14 | 3.18 | 00:00:00 | | 2012-05-30 | 4,523,300 | 3.17 | 3.21 | 3.10 | 3.14 | 00:00:00 | | 2012-05-31 | 6,640,000 | 3.15 | 3.18 | 3.00 | 3.05 | 00:00:00 | | 2012-06-01 | 5,750,100 | 3.08 | 3.13 | 3.03 | 3.13 | 00:00:00 | | 2012-06-05 | 2,318,100 | 3.17 | 3.19 | 3.12 | 3.18 | 00:00:00 | | 2012-06-06 | 6,540,100 | 3.22 | 3.26 | 3.19 | 3.24 | 00:00:00 | | 2012-06-07 | 3,134,300 | 3.26 | 3.28 | 3.17 | 3.19 | 00:00:00 | | 2012-06-08 | 4,008,500 | 3.18 | 3.27 | 3.12 | 3.27 | 00:00:00 | | 2012-06-11 | 3,691,000 | 3.30 | 3.36 | 3.21 | 3.22 | 00:00:00 | | 2012-06-12 | 3,396,300 | 3.24 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2012-06-13 | 3,604,400 | 3.25 | 3.25 | 3.15 | 3.16 | 00:00:00 | | 2012-06-14 | 3,890,400 | 3.17 | 3.27 | 3.16 | 3.27 | 00:00:00 | | 2012-06-15 | 4,666,100 | 3.29 | 3.31 | 3.22 | 3.29 | 00:00:00 | | 2012-06-18 | 3,703,400 | 3.31 | 3.33 | 3.26 | 3.26 | 00:00:00 | | 2012-06-19 | 2,954,800 | 3.26 | 3.33 | 3.26 | 3.33 | 00:00:00 | | 2012-06-20 | 3,270,200 | 3.34 | 3.36 | 3.31 | 3.36 | 00:00:00 | | 2012-06-21 | 4,424,300 | 3.37 | 3.39 | 3.31 | 3.36 | 00:00:00 | | 2012-06-22 | 4,199,400 | 3.36 | 3.48 | 3.33 | 3.48 | 00:00:00 | | 2012-06-25 | 3,921,600 | 3.52 | 3.55 | 3.38 | 3.44 | 00:00:00 | | 2012-06-26 | 4,138,300 | 3.46 | 3.50 | 3.30 | 3.32 | 00:00:00 | | 2012-06-27 | 4,161,900 | 3.36 | 3.46 | 3.36 | 3.42 | 00:00:00 | | 2012-06-28 | 3,236,000 | 3.42 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2012-06-29 | 4,318,700 | 3.50 | 3.52 | 3.42 | 3.45 | 00:00:00 | | 2012-07-02 | 2,602,700 | 3.49 | 3.57 | 3.49 | 3.56 | 00:00:00 | | 2012-07-03 | 2,689,600 | 3.56 | 3.64 | 3.56 | 3.62 | 00:00:00 | | 2012-07-04 | 5,402,900 | 3.64 | 3.65 | 3.62 | 3.63 | 00:00:00 | | 2012-07-05 | 4,313,200 | 3.62 | 3.68 | 3.56 | 3.61 | 00:00:00 | | 2012-07-06 | 1,981,900 | 3.61 | 3.68 | 3.54 | 3.55 | 00:00:00 | | 2012-07-09 | 2,192,200 | 3.56 | 3.63 | 3.54 | 3.56 | 00:00:00 | | 2012-07-10 | 1,780,100 | 3.59 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2012-07-11 | 2,411,200 | 3.57 | 3.65 | 3.57 | 3.64 | 00:00:00 | | 2012-07-12 | 1,773,100 | 3.64 | 3.66 | 3.59 | 3.61 | 00:00:00 | | 2012-07-13 | 3,410,100 | 3.62 | 3.70 | 3.60 | 3.69 | 00:00:00 | | 2012-07-16 | 2,349,300 | 3.68 | 3.69 | 3.58 | 3.60 | 00:00:00 | | 2012-07-17 | 1,673,600 | 3.64 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2012-07-18 | 1,841,600 | 3.66 | 3.66 | 3.58 | 3.64 | 00:00:00 | | 2012-07-19 | 1,490,900 | 3.65 | 3.66 | 3.59 | 3.61 | 00:00:00 | | 2012-07-20 | 2,458,900 | 3.59 | 3.60 | 3.44 | 3.46 | 00:00:00 | | 2012-07-23 | 2,864,000 | 3.44 | 3.44 | 3.34 | 3.40 | 00:00:00 | | 2012-07-24 | 3,177,900 | 3.41 | 3.47 | 3.27 | 3.29 | 00:00:00 | | 2012-07-25 | 4,585,100 | 3.29 | 3.31 | 3.16 | 3.20 | 00:00:00 | | 2012-07-26 | 4,126,500 | 3.21 | 3.27 | 3.08 | 3.27 | 00:00:00 | | 2012-07-27 | 2,559,800 | 3.29 | 3.30 | 3.18 | 3.30 | 00:00:00 | | 2012-07-31 | 1,913,500 | 3.39 | 3.39 | 3.30 | 3.39 | 00:00:00 | | 2012-08-01 | 3,471,100 | 3.44 | 3.44 | 3.36 | 3.37 | 00:00:00 | | 2012-08-02 | 4,443,800 | 3.37 | 3.42 | 3.22 | 3.28 | 00:00:00 | | 2012-08-03 | 3,859,400 | 3.29 | 3.32 | 3.24 | 3.28 | 00:00:00 | | 2012-08-06 | 3,440,300 | 3.30 | 3.43 | 3.26 | 3.42 | 00:00:00 | | 2012-08-07 | 6,026,800 | 3.43 | 3.54 | 3.41 | 3.52 | 00:00:00 | | 2012-08-08 | 2,651,500 | 3.52 | 3.54 | 3.46 | 3.50 | 00:00:00 | | 2012-08-09 | 3,277,400 | 3.52 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2012-08-10 | 2,643,600 | 3.51 | 3.55 | 3.48 | 3.53 | 00:00:00 | | 2012-08-14 | 2,379,500 | 3.51 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2012-08-15 | 942,700 | 3.51 | 3.53 | 3.49 | 3.50 | 00:00:00 | | 2012-08-16 | 3,746,000 | 3.50 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2012-08-17 | 3,596,900 | 3.55 | 3.67 | 3.52 | 3.60 | 00:00:00 | | 2012-08-20 | 4,508,000 | 3.60 | 3.68 | 3.59 | 3.68 | 00:00:00 | | 2012-08-21 | 5,008,000 | 3.68 | 3.73 | 3.66 | 3.68 | 00:00:00 | | 2012-08-22 | 3,282,700 | 3.66 | 3.68 | 3.63 | 3.67 | 00:00:00 | | 2012-08-23 | 3,307,500 | 3.68 | 3.68 | 3.61 | 3.64 | 00:00:00 | | 2012-08-24 | 2,181,600 | 3.62 | 3.68 | 3.62 | 3.64 | 00:00:00 | | 2012-08-27 | 3,984,900 | 3.67 | 3.86 | 3.65 | 3.86 | 00:00:00 | | 2012-08-28 | 3,946,400 | 3.86 | 3.90 | 3.76 | 3.82 | 00:00:00 | | 2012-08-29 | 1,983,300 | 3.81 | 3.84 | 3.79 | 3.83 | 00:00:00 | | 2012-08-30 | 3,864,100 | 3.83 | 3.84 | 3.74 | 3.79 | 00:00:00 | | 2012-08-31 | 6,352,900 | 3.79 | 3.89 | 3.78 | 3.88 | 00:00:00 | | 2012-09-03 | 2,507,100 | 3.90 | 3.91 | 3.85 | 3.91 | 00:00:00 | | 2012-09-04 | 3,955,400 | 3.91 | 3.96 | 3.89 | 3.90 | 00:00:00 | | 2012-09-05 | 4,569,900 | 3.86 | 3.89 | 3.79 | 3.79 | 00:00:00 | | 2012-09-06 | 5,437,400 | 3.82 | 3.89 | 3.82 | 3.88 | 00:00:00 | | 2012-09-07 | 5,349,200 | 3.90 | 3.97 | 3.88 | 3.94 | 00:00:00 | | 2012-09-10 | 2,357,900 | 3.95 | 3.97 | 3.92 | 3.95 | 00:00:00 | | 2012-09-11 | 3,211,300 | 3.95 | 3.97 | 3.90 | 3.97 | 00:00:00 | | 2012-09-12 | 4,422,400 | 3.96 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2012-09-13 | 2,492,100 | 4.01 | 4.01 | 3.97 | 3.99 | 00:00:00 | | 2012-09-14 | 5,783,100 | 4.02 | 4.10 | 4.02 | 4.03 | 00:00:00 | | 2012-09-17 | 3,011,600 | 4.00 | 4.06 | 3.92 | 4.01 | 00:00:00 | | 2012-09-18 | 2,672,800 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2012-09-19 | 2,537,500 | 3.98 | 4.02 | 3.97 | 4.00 | 00:00:00 | | 2012-09-20 | 2,776,700 | 3.99 | 4.00 | 3.96 | 3.98 | 00:00:00 | | 2012-09-21 | 3,569,200 | 4.00 | 4.02 | 3.97 | 4.02 | 00:00:00 | | 2012-09-24 | 2,668,300 | 4.01 | 4.01 | 3.97 | 3.97 | 00:00:00 | | 2012-09-25 | 2,599,200 | 3.97 | 4.00 | 3.96 | 3.99 | 00:00:00 | | 2012-09-26 | 5,620,000 | 3.95 | 3.95 | 3.78 | 3.85 | 00:00:00 | | 2012-09-27 | 2,643,500 | 3.85 | 3.90 | 3.83 | 3.87 | 00:00:00 | | 2012-09-28 | 4,106,300 | 3.87 | 3.90 | 3.84 | 3.85 | 00:00:00 | | 2012-10-01 | 6,015,800 | 3.82 | 3.83 | 3.70 | 3.80 | 00:00:00 | | 2012-10-02 | 3,721,300 | 3.80 | 3.89 | 3.77 | 3.86 | 00:00:00 | | 2012-10-03 | 4,077,100 | 3.85 | 3.94 | 3.83 | 3.94 | 00:00:00 | | 2012-10-04 | 4,595,400 | 3.91 | 3.93 | 3.82 | 3.83 | 00:00:00 | | 2012-10-05 | 3,464,300 | 3.84 | 3.95 | 3.79 | 3.95 | 00:00:00 | | 2012-10-08 | 3,463,700 | 3.92 | 3.97 | 3.88 | 3.96 | 00:00:00 | | 2012-10-09 | 3,255,800 | 3.99 | 3.99 | 3.92 | 3.94 | 00:00:00 | | 2012-10-10 | 4,227,500 | 3.93 | 3.96 | 3.78 | 3.80 | 00:00:00 | | 2012-10-11 | 3,168,600 | 3.80 | 3.87 | 3.76 | 3.84 | 00:00:00 | | 2012-10-12 | 2,479,500 | 3.84 | 3.84 | 3.80 | 3.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
