|
 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 | | 2012-10-12 | 2,479,500 | 3.84 | 3.84 | 3.80 | 3.81 | 00:00:00 | | 2012-10-15 | 1,912,600 | 3.82 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2012-10-16 | 3,109,900 | 3.79 | 3.81 | 3.74 | 3.81 | 00:00:00 | | 2012-10-17 | 3,864,200 | 3.82 | 3.82 | 3.76 | 3.79 | 00:00:00 | | 2012-10-18 | 4,417,500 | 3.80 | 3.94 | 3.80 | 3.93 | 00:00:00 | | 2012-10-19 | 2,937,700 | 3.92 | 3.95 | 3.87 | 3.88 | 00:00:00 | | 2012-10-22 | 2,561,500 | 3.90 | 3.96 | 3.87 | 3.90 | 00:00:00 | | 2012-10-23 | 2,805,500 | 3.92 | 3.92 | 3.83 | 3.83 | 00:00:00 | | 2012-10-24 | 2,327,600 | 3.85 | 3.92 | 3.80 | 3.92 | 00:00:00 | | 2012-10-25 | 3,122,300 | 3.93 | 3.95 | 3.88 | 3.88 | 00:00:00 | | 2012-10-26 | 2,502,300 | 3.86 | 3.88 | 3.82 | 3.86 | 00:00:00 | | 2012-10-29 | 1,580,300 | 3.86 | 3.88 | 3.81 | 3.83 | 00:00:00 | | 2012-10-30 | 1,218,200 | 3.85 | 3.86 | 3.82 | 3.84 | 00:00:00 | | 2012-10-31 | 1,959,800 | 3.84 | 3.91 | 3.84 | 3.88 | 00:00:00 | | 2012-11-01 | 1,937,200 | 3.87 | 3.88 | 3.81 | 3.87 | 00:00:00 | | 2012-11-02 | 2,101,900 | 3.88 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2012-11-05 | 1,574,900 | 3.89 | 3.91 | 3.85 | 3.86 | 00:00:00 | | 2012-11-06 | 1,206,200 | 3.87 | 3.89 | 3.84 | 3.86 | 00:00:00 | | 2012-11-07 | 2,748,800 | 3.87 | 3.88 | 3.77 | 3.77 | 00:00:00 | | 2012-11-08 | 3,768,100 | 3.79 | 3.88 | 3.75 | 3.80 | 00:00:00 | | 2012-11-09 | 2,170,700 | 3.78 | 3.80 | 3.71 | 3.78 | 00:00:00 | | 2012-11-12 | 1,628,300 | 3.79 | 3.84 | 3.76 | 3.78 | 00:00:00 | | 2012-11-13 | 2,106,600 | 3.77 | 3.80 | 3.71 | 3.76 | 00:00:00 | | 2012-11-14 | 2,146,800 | 3.76 | 3.81 | 3.72 | 3.73 | 00:00:00 | | 2012-11-15 | 1,460,700 | 3.73 | 3.76 | 3.71 | 3.72 | 00:00:00 | | 2012-11-16 | 2,781,200 | 3.73 | 3.73 | 3.57 | 3.58 | 00:00:00 | | 2012-11-19 | 2,142,100 | 3.62 | 3.65 | 3.57 | 3.63 | 00:00:00 | | 2012-11-20 | 1,230,400 | 3.64 | 3.65 | 3.59 | 3.63 | 00:00:00 | | 2012-11-21 | 2,135,700 | 3.62 | 3.70 | 3.61 | 3.68 | 00:00:00 | | 2012-11-22 | 924,400 | 3.68 | 3.70 | 3.66 | 3.69 | 00:00:00 | | 2012-11-23 | 1,322,200 | 3.69 | 3.70 | 3.65 | 3.67 | 00:00:00 | | 2012-11-26 | 1,906,600 | 3.67 | 3.67 | 3.62 | 3.64 | 00:00:00 | | 2012-11-27 | 3,621,700 | 3.65 | 3.67 | 3.57 | 3.57 | 00:00:00 | | 2012-11-28 | 2,230,000 | 3.57 | 3.58 | 3.51 | 3.56 | 00:00:00 | | 2012-11-29 | 2,776,200 | 3.59 | 3.64 | 3.55 | 3.62 | 00:00:00 | | 2012-11-30 | 4,960,900 | 3.62 | 3.63 | 3.52 | 3.57 | 00:00:00 | | 2012-12-03 | 5,889,300 | 3.59 | 3.59 | 3.45 | 3.47 | 00:00:00 | | 2012-12-04 | 4,462,500 | 3.47 | 3.52 | 3.43 | 3.51 | 00:00:00 | | 2012-12-05 | 4,745,000 | 3.52 | 3.58 | 3.50 | 3.58 | 00:00:00 | | 2012-12-06 | 4,079,200 | 3.58 | 3.63 | 3.56 | 3.57 | 00:00:00 | | 2012-12-07 | 3,639,900 | 3.58 | 3.62 | 3.56 | 3.59 | 00:00:00 | | 2012-12-10 | 2,866,100 | 3.62 | 3.62 | 3.53 | 3.57 | 00:00:00 | | 2012-12-11 | 7,738,200 | 3.57 | 3.76 | 3.56 | 3.67 | 00:00:00 | | 2012-12-12 | 4,388,600 | 3.70 | 3.79 | 3.68 | 3.77 | 00:00:00 | | 2012-12-13 | 5,469,800 | 3.79 | 3.90 | 3.76 | 3.87 | 00:00:00 | | 2012-12-14 | 4,756,100 | 3.88 | 3.90 | 3.78 | 3.82 | 00:00:00 | | 2012-12-17 | 3,991,300 | 3.80 | 3.80 | 3.73 | 3.79 | 00:00:00 | | 2012-12-18 | 6,140,000 | 3.79 | 3.88 | 3.78 | 3.86 | 00:00:00 | | 2012-12-19 | 4,030,500 | 3.87 | 3.89 | 3.82 | 3.85 | 00:00:00 | | 2012-12-20 | 3,828,900 | 3.83 | 3.85 | 3.79 | 3.82 | 00:00:00 | | 2012-12-21 | 4,176,500 | 3.81 | 3.84 | 3.77 | 3.84 | 00:00:00 | | 2012-12-24 | 677,000 | 3.84 | 3.84 | 3.79 | 3.82 | 00:00:00 | | 2012-12-25 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2012-12-26 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2012-12-27 | 2,641,700 | 3.80 | 3.82 | 3.76 | 3.78 | 00:00:00 | | 2012-12-28 | 2,721,400 | 3.77 | 3.78 | 3.71 | 3.75 | 00:00:00 | | 2012-12-31 | 729,900 | 3.71 | 3.76 | 3.71 | 3.75 | 00:00:00 | | 2013-01-01 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2013-01-02 | 4,050,500 | 3.82 | 3.86 | 3.78 | 3.82 | 00:00:00 | | 2013-01-03 | 3,458,400 | 3.82 | 3.85 | 3.79 | 3.85 | 00:00:00 | | 2013-01-04 | 2,884,800 | 3.85 | 3.88 | 3.83 | 3.87 | 00:00:00 | | 2013-01-07 | 2,428,600 | 3.88 | 3.91 | 3.87 | 3.89 | 00:00:00 | | 2013-01-08 | 4,839,800 | 3.89 | 4.01 | 3.87 | 3.96 | 00:00:00 | | 2013-01-09 | 5,444,700 | 3.98 | 4.16 | 3.97 | 4.15 | 00:00:00 | | 2013-01-10 | 4,181,400 | 4.16 | 4.22 | 4.14 | 4.20 | 00:00:00 | | 2013-01-11 | 4,252,600 | 4.21 | 4.25 | 4.17 | 4.22 | 00:00:00 | | 2013-01-14 | 4,248,900 | 4.25 | 4.33 | 4.22 | 4.22 | 00:00:00 | | 2013-01-15 | 5,151,700 | 4.21 | 4.22 | 4.08 | 4.13 | 00:00:00 | | 2013-01-16 | 4,166,700 | 4.11 | 4.24 | 4.08 | 4.23 | 00:00:00 | | 2013-01-17 | 4,695,300 | 4.24 | 4.38 | 4.23 | 4.38 | 00:00:00 | | 2013-01-18 | 4,901,000 | 4.40 | 4.46 | 4.39 | 4.43 | 00:00:00 | | 2013-01-21 | 3,362,700 | 4.43 | 4.45 | 4.38 | 4.42 | 00:00:00 | | 2013-01-28 | 3,167,500 | 4.18 | 4.23 | 4.15 | 4.18 | 00:00:00 | | 2013-01-29 | 3,134,900 | 4.16 | 4.26 | 4.15 | 4.26 | 00:00:00 | | 2013-02-04 | 5,046,800 | 4.31 | 4.31 | 4.09 | 4.09 | 00:00:00 | | 2013-02-05 | 3,961,900 | 4.06 | 4.20 | 4.03 | 4.16 | 00:00:00 | | 2013-02-06 | 2,707,600 | 4.16 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2013-02-07 | 2,964,200 | 4.14 | 4.20 | 4.14 | 4.15 | 00:00:00 | | 2013-02-08 | 4,568,500 | 4.16 | 4.17 | 4.13 | 4.17 | 00:00:00 | | 2013-02-12 | 3,881,100 | 4.11 | 4.11 | 4.02 | 4.08 | 00:00:00 | | 2013-02-13 | 2,541,400 | 4.09 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2013-02-14 | 2,669,000 | 4.09 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2013-02-15 | 4,053,200 | 4.09 | 4.12 | 4.03 | 4.04 | 00:00:00 | | 2013-02-18 | 2,619,400 | 4.03 | 4.03 | 3.99 | 3.99 | 00:00:00 | | 2013-02-22 | 2,362,700 | 3.96 | 4.01 | 3.94 | 4.01 | 00:00:00 | | 2013-03-04 | 3,577,300 | 3.81 | 3.90 | 3.78 | 3.87 | 00:00:00 | | 2013-03-07 | 4,170,000 | 3.89 | 3.98 | 3.89 | 3.95 | 00:00:00 | | 2013-03-08 | 3,819,700 | 3.97 | 4.04 | 3.95 | 4.04 | 00:00:00 | | 2013-03-11 | 3,286,300 | 4.05 | 4.05 | 3.98 | 4.00 | 00:00:00 | | 2013-03-12 | 2,911,800 | 4.01 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2013-03-13 | 2,856,800 | 4.03 | 4.05 | 4.00 | 4.01 | 00:00:00 | | 2013-03-14 | 5,049,300 | 4.03 | 4.18 | 4.01 | 4.16 | 00:00:00 | | 2013-03-15 | 9,850,000 | 4.16 | 4.19 | 4.11 | 4.14 | 00:00:00 | | 2013-03-26 | 7,011,400 | 4.05 | 4.05 | 3.87 | 3.89 | 00:00:00 | | 2013-03-27 | 6,136,800 | 3.93 | 3.94 | 3.81 | 3.83 | 00:00:00 | | 2013-04-01 | 0 | 3.86 | 3.86 | 3.86 | 3.86 | 00:00:00 | | 2013-04-02 | 3,212,100 | 3.87 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2013-04-03 | 7,582,000 | 3.82 | 3.82 | 3.67 | 3.73 | 00:00:00 | | 2013-04-04 | 8,840,300 | 3.81 | 3.99 | 3.81 | 3.87 | 00:00:00 | | 2013-04-05 | 5,297,400 | 3.86 | 3.94 | 3.84 | 3.84 | 00:00:00 | | 2013-04-08 | 3,701,800 | 3.83 | 3.87 | 3.80 | 3.82 | 00:00:00 | | 2013-04-09 | 4,322,700 | 3.85 | 3.96 | 3.84 | 3.96 | 00:00:00 | | 2013-04-10 | 4,886,100 | 3.96 | 4.06 | 3.96 | 4.04 | 00:00:00 | | 2013-04-11 | 3,464,200 | 4.05 | 4.08 | 4.01 | 4.03 | 00:00:00 | | 2013-04-12 | 4,142,400 | 4.01 | 4.07 | 4.01 | 4.03 | 00:00:00 | | 2013-04-15 | 5,078,000 | 4.03 | 4.11 | 4.03 | 4.03 | 00:00:00 | | 2013-04-16 | 6,780,000 | 4.03 | 4.04 | 3.85 | 3.88 | 00:00:00 | | 2013-04-17 | 6,941,600 | 3.90 | 3.93 | 3.80 | 3.82 | 00:00:00 | | 2013-04-18 | 5,222,300 | 3.88 | 3.88 | 3.78 | 3.79 | 00:00:00 | | 2013-04-19 | 4,363,200 | 3.82 | 3.87 | 3.79 | 3.81 | 00:00:00 | | 2013-04-25 | 6,158,500 | 3.88 | 3.97 | 3.87 | 3.94 | 00:00:00 | | 2013-04-26 | 2,955,100 | 3.95 | 3.95 | 3.91 | 3.92 | 00:00:00 | | 2013-04-29 | 3,563,600 | 3.93 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2013-04-30 | 5,893,800 | 4.00 | 4.01 | 3.93 | 3.96 | 00:00:00 | | 2013-05-01 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 | | 2013-05-02 | 5,367,600 | 3.95 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2013-05-03 | 7,518,100 | 3.93 | 3.93 | 3.84 | 3.87 | 00:00:00 | | 2013-05-06 | 4,695,900 | 3.88 | 3.93 | 3.87 | 3.93 | 00:00:00 | | 2013-05-13 | 4,732,400 | 3.98 | 3.99 | 3.94 | 3.96 | 00:00:00 | | 2013-05-14 | 11,216,000 | 3.69 | 3.70 | 3.52 | 3.58 | 00:00:00 | | 2013-05-15 | 5,322,500 | 3.58 | 3.61 | 3.52 | 3.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
