|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-19 | 8,884,000 | 8.23 | 8.50 | 8.23 | 8.41 | 00:00:00 | | 2000-12-20 | 8,802,400 | 8.36 | 8.38 | 8.04 | 8.14 | 00:00:00 | | 2000-12-21 | 8,339,500 | 8.03 | 8.12 | 7.78 | 8.07 | 00:00:00 | | 2000-12-22 | 3,486,100 | 8.19 | 8.19 | 7.98 | 7.99 | 00:00:00 | | 2000-12-27 | 4,603,500 | 8.07 | 8.15 | 7.96 | 7.96 | 00:00:00 | | 2000-12-28 | 3,486,700 | 8.03 | 8.03 | 7.70 | 7.74 | 00:00:00 | | 2000-12-29 | 2,657,500 | 7.79 | 7.98 | 7.75 | 7.98 | 00:00:00 | | 2001-01-02 | 1,728,300 | 7.80 | 7.98 | 7.73 | 7.90 | 00:00:00 | | 2001-01-03 | 2,467,000 | 7.87 | 7.88 | 7.73 | 7.73 | 00:00:00 | | 2001-01-04 | 8,383,800 | 8.19 | 8.20 | 7.96 | 8.12 | 00:00:00 | | 2001-01-05 | 1,457,200 | 8.27 | 8.32 | 8.10 | 8.26 | 00:00:00 | | 2001-01-08 | 3,202,100 | 8.14 | 8.28 | 8.09 | 8.28 | 00:00:00 | | 2001-01-09 | 1,415,100 | 8.28 | 8.39 | 8.22 | 8.37 | 00:00:00 | | 2001-01-10 | 0 | 8.33 | 8.60 | 8.30 | 8.52 | 00:00:00 | | 2001-01-11 | 5,339,800 | 8.58 | 8.82 | 8.51 | 8.81 | 00:00:00 | | 2001-01-12 | 12,946,100 | 9.18 | 9.36 | 9.07 | 9.26 | 00:00:00 | | 2001-01-15 | 21,573,900 | 9.24 | 9.65 | 9.18 | 9.52 | 00:00:00 | | 2001-01-16 | 8,957,200 | 9.42 | 9.46 | 9.13 | 9.17 | 00:00:00 | | 2001-01-17 | 11,422,000 | 9.40 | 9.74 | 9.34 | 9.74 | 00:00:00 | | 2001-01-18 | 9,790,300 | 9.75 | 9.88 | 9.64 | 9.74 | 00:00:00 | | 2001-01-19 | 9,406,500 | 9.96 | 10.03 | 9.50 | 9.50 | 00:00:00 | | 2001-01-22 | 7,259,500 | 9.50 | 9.53 | 9.14 | 9.34 | 00:00:00 | | 2001-01-23 | 5,941,900 | 9.14 | 9.25 | 9.03 | 9.22 | 00:00:00 | | 2001-01-24 | 0 | 9.36 | 9.83 | 9.36 | 9.83 | 00:00:00 | | 2001-01-25 | 14,189,600 | 10.01 | 10.03 | 9.55 | 9.71 | 00:00:00 | | 2001-01-26 | 0 | 9.59 | 9.59 | 9.41 | 9.55 | 00:00:00 | | 2001-01-29 | 2,731,400 | 9.50 | 9.69 | 9.46 | 9.66 | 00:00:00 | | 2001-01-30 | 7,281,800 | 9.75 | 9.83 | 9.65 | 9.82 | 00:00:00 | | 2001-01-31 | 8,897,500 | 9.82 | 9.84 | 9.68 | 9.72 | 00:00:00 | | 2001-02-01 | 3,808,300 | 9.68 | 9.82 | 9.67 | 9.82 | 00:00:00 | | 2001-02-02 | 3,034,400 | 9.77 | 9.83 | 9.63 | 9.71 | 00:00:00 | | 2001-02-05 | 11,465,900 | 9.59 | 9.64 | 9.51 | 9.55 | 00:00:00 | | 2001-02-06 | 3,289,100 | 9.46 | 9.75 | 9.46 | 9.73 | 00:00:00 | | 2001-02-07 | 5,764,200 | 9.55 | 9.59 | 9.50 | 9.55 | 00:00:00 | | 2001-02-08 | 7,484,400 | 9.67 | 9.67 | 9.40 | 9.41 | 00:00:00 | | 2001-02-09 | 5,644,900 | 9.25 | 9.34 | 9.01 | 9.05 | 00:00:00 | | 2001-02-12 | 4,570,700 | 9.09 | 9.24 | 9.07 | 9.20 | 00:00:00 | | 2001-02-13 | 2,440,700 | 9.33 | 9.33 | 9.21 | 9.23 | 00:00:00 | | 2001-02-14 | 5,366,400 | 8.85 | 9.05 | 8.85 | 9.03 | 00:00:00 | | 2001-02-15 | 3,588,600 | 9.09 | 9.12 | 8.96 | 8.97 | 00:00:00 | | 2001-02-16 | 5,385,800 | 8.81 | 8.89 | 8.66 | 8.89 | 00:00:00 | | 2001-02-19 | 1,872,900 | 8.83 | 8.85 | 8.68 | 8.68 | 00:00:00 | | 2001-02-20 | 5,066,500 | 8.85 | 8.95 | 8.81 | 8.87 | 00:00:00 | | 2001-02-21 | 3,762,200 | 8.78 | 8.82 | 8.56 | 8.71 | 00:00:00 | | 2001-02-22 | 4,182,900 | 8.73 | 8.73 | 8.42 | 8.48 | 00:00:00 | | 2001-02-23 | 4,449,600 | 8.50 | 8.62 | 8.26 | 8.32 | 00:00:00 | | 2001-02-26 | 2,719,400 | 8.44 | 8.57 | 8.41 | 8.42 | 00:00:00 | | 2001-02-28 | 5,058,600 | 8.44 | 8.66 | 8.40 | 8.59 | 00:00:00 | | 2001-03-01 | 4,390,500 | 8.46 | 8.63 | 8.46 | 8.63 | 00:00:00 | | 2001-03-02 | 3,354,300 | 8.64 | 8.73 | 8.50 | 8.56 | 00:00:00 | | 2001-03-05 | 5,401,300 | 8.62 | 8.95 | 8.52 | 8.91 | 00:00:00 | | 2001-03-06 | 7,714,500 | 9.19 | 9.26 | 9.06 | 9.25 | 00:00:00 | | 2001-03-07 | 7,123,600 | 9.16 | 9.37 | 9.15 | 9.37 | 00:00:00 | | 2001-03-08 | 8,849,300 | 9.33 | 9.59 | 9.30 | 9.42 | 00:00:00 | | 2001-03-09 | 4,414,600 | 9.37 | 9.39 | 9.05 | 9.11 | 00:00:00 | | 2001-03-12 | 2,786,800 | 8.94 | 8.97 | 8.85 | 8.89 | 00:00:00 | | 2001-03-13 | 4,674,200 | 8.97 | 9.09 | 8.90 | 8.98 | 00:00:00 | | 2001-03-14 | 0 | 8.93 | 8.94 | 8.53 | 8.73 | 00:00:00 | | 2001-03-15 | 5,824,300 | 8.73 | 8.78 | 8.62 | 8.69 | 00:00:00 | | 2001-03-16 | 9,024,700 | 8.62 | 8.64 | 8.44 | 8.48 | 00:00:00 | | 2001-03-19 | 3,547,600 | 8.48 | 8.51 | 8.37 | 8.41 | 00:00:00 | | 2001-03-20 | 3,113,900 | 8.56 | 8.59 | 8.42 | 8.42 | 00:00:00 | | 2001-03-21 | 6,057,900 | 8.22 | 8.27 | 8.08 | 8.08 | 00:00:00 | | 2001-03-22 | 5,224,600 | 7.81 | 7.90 | 7.66 | 7.66 | 00:00:00 | | 2001-03-23 | 5,547,000 | 8.06 | 8.11 | 7.91 | 8.03 | 00:00:00 | | 2001-03-26 | 6,291,600 | 8.32 | 8.39 | 8.20 | 8.20 | 00:00:00 | | 2001-03-27 | 5,674,500 | 8.19 | 8.31 | 8.18 | 8.23 | 00:00:00 | | 2001-03-28 | 4,032,200 | 8.11 | 8.23 | 8.09 | 8.23 | 00:00:00 | | 2001-03-29 | 6,899,900 | 8.07 | 8.15 | 8.01 | 8.03 | 00:00:00 | | 2001-03-30 | 5,026,400 | 8.11 | 8.21 | 7.95 | 7.95 | 00:00:00 | | 2001-04-02 | 4,776,500 | 8.00 | 8.00 | 7.78 | 7.87 | 00:00:00 | | 2001-04-03 | 5,509,700 | 7.78 | 7.78 | 7.53 | 7.62 | 00:00:00 | | 2001-04-04 | 7,178,500 | 7.46 | 8.03 | 7.45 | 7.99 | 00:00:00 | | 2001-04-05 | 5,522,100 | 8.15 | 8.32 | 8.12 | 8.23 | 00:00:00 | | 2001-04-06 | 4,859,200 | 8.23 | 8.29 | 8.15 | 8.19 | 00:00:00 | | 2001-04-09 | 4,323,100 | 8.28 | 8.50 | 8.23 | 8.46 | 00:00:00 | | 2001-04-10 | 7,031,800 | 8.68 | 8.78 | 8.61 | 8.65 | 00:00:00 | | 2001-04-11 | 8,214,500 | 8.75 | 8.94 | 8.64 | 8.85 | 00:00:00 | | 2001-04-12 | 4,494,900 | 8.77 | 8.85 | 8.63 | 8.68 | 00:00:00 | | 2001-04-17 | 6,556,000 | 8.41 | 8.93 | 8.39 | 8.89 | 00:00:00 | | 2001-04-18 | 7,617,700 | 9.10 | 9.23 | 9.02 | 9.10 | 00:00:00 | | 2001-04-19 | 5,251,200 | 9.14 | 9.14 | 8.90 | 8.93 | 00:00:00 | | 2001-04-20 | 3,396,100 | 8.92 | 8.98 | 8.82 | 8.91 | 00:00:00 | | 2001-04-23 | 6,526,600 | 8.70 | 8.72 | 8.32 | 8.32 | 00:00:00 | | 2001-04-24 | 6,819,600 | 8.19 | 8.24 | 8.09 | 8.20 | 00:00:00 | | 2001-04-26 | 13,945,600 | 8.31 | 8.60 | 8.24 | 8.55 | 00:00:00 | | 2001-04-27 | 7,898,500 | 8.58 | 8.69 | 8.49 | 8.66 | 00:00:00 | | 2001-04-30 | 6,902,000 | 8.85 | 9.01 | 8.85 | 8.96 | 00:00:00 | | 2001-05-02 | 5,430,000 | 8.89 | 9.03 | 8.89 | 8.92 | 00:00:00 | | 2001-05-03 | 5,606,700 | 8.79 | 8.89 | 8.72 | 8.77 | 00:00:00 | | 2001-05-04 | 5,014,600 | 8.82 | 8.93 | 8.77 | 8.89 | 00:00:00 | | 2001-05-07 | 0 | 8.95 | 8.97 | 8.87 | 8.93 | 00:00:00 | | 2001-05-08 | 3,353,200 | 8.89 | 9.01 | 8.89 | 8.91 | 00:00:00 | | 2001-05-09 | 3,393,700 | 8.83 | 8.87 | 8.71 | 8.81 | 00:00:00 | | 2001-05-10 | 4,425,200 | 8.87 | 9.00 | 8.87 | 9.00 | 00:00:00 | | 2001-05-11 | 4,977,400 | 8.96 | 9.05 | 8.92 | 8.98 | 00:00:00 | | 2001-05-14 | 2,541,400 | 8.92 | 8.97 | 8.82 | 8.82 | 00:00:00 | | 2001-05-15 | 2,168,700 | 8.87 | 9.00 | 8.82 | 9.00 | 00:00:00 | | 2001-05-16 | 3,790,300 | 8.93 | 8.93 | 8.81 | 8.89 | 00:00:00 | | 2001-05-17 | 4,050,800 | 8.97 | 8.97 | 8.88 | 8.94 | 00:00:00 | | 2001-05-18 | 2,694,700 | 8.90 | 8.96 | 8.90 | 8.94 | 00:00:00 | | 2001-05-21 | 3,986,400 | 8.89 | 8.91 | 8.36 | 8.44 | 00:00:00 | | 2001-05-22 | 16,494,700 | 8.35 | 8.35 | 7.81 | 8.06 | 00:00:00 | | 2001-05-23 | 7,146,900 | 8.02 | 8.05 | 7.87 | 7.90 | 00:00:00 | | 2001-05-24 | 9,816,700 | 7.91 | 7.97 | 7.87 | 7.91 | 00:00:00 | | 2001-05-25 | 8,293,700 | 7.91 | 8.09 | 7.89 | 8.03 | 00:00:00 | | 2001-05-28 | 1,710,800 | 8.06 | 8.11 | 8.05 | 8.09 | 00:00:00 | | 2001-05-29 | 6,359,400 | 8.09 | 8.12 | 7.96 | 8.00 | 00:00:00 | | 2001-05-30 | 5,763,500 | 7.94 | 7.96 | 7.82 | 7.82 | 00:00:00 | | 2001-05-31 | 5,859,000 | 7.78 | 7.89 | 7.66 | 7.66 | 00:00:00 | | 2001-06-01 | 7,306,200 | 7.58 | 7.73 | 7.45 | 7.58 | 00:00:00 | | 2001-06-04 | 3,069,900 | 7.66 | 7.68 | 7.50 | 7.54 | 00:00:00 | | 2001-06-05 | 6,326,600 | 7.53 | 7.61 | 7.49 | 7.56 | 00:00:00 | | 2001-06-06 | 5,001,900 | 7.54 | 7.57 | 7.51 | 7.56 | 00:00:00 | | 2001-06-07 | 3,878,800 | 7.57 | 7.60 | 7.38 | 7.46 | 00:00:00 | | 2001-06-08 | 7,356,200 | 7.50 | 7.51 | 7.36 | 7.41 | 00:00:00 | | 2001-06-11 | 6,747,100 | 7.37 | 7.39 | 7.19 | 7.28 | 00:00:00 | | 2001-06-12 | 8,488,900 | 7.21 | 7.21 | 6.88 | 6.98 | 00:00:00 | | 2001-06-13 | 0 | 7.02 | 7.14 | 7.00 | 7.05 | 00:00:00 | | 2001-06-15 | 9,253,300 | 6.92 | 7.01 | 6.62 | 6.69 | 00:00:00 | | 2001-06-18 | 3,636,300 | 6.57 | 6.69 | 6.41 | 6.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
