|
 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 | | 2014-02-05 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-06 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-07 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-10 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-11 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-12 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-13 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-14 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-18 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-19 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-27 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-02-28 | 4,679,600 | 3.28 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2014-03-04 | 3,669,700 | 3.19 | 3.26 | 3.18 | 3.24 | 00:00:00 | | 2014-03-06 | 3,125,000 | 3.25 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2014-03-07 | 4,357,200 | 3.25 | 3.27 | 3.23 | 3.25 | 00:00:00 | | 2014-03-10 | 3,400,800 | 3.26 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2014-03-11 | 4,186,500 | 3.30 | 3.31 | 3.25 | 3.26 | 00:00:00 | | 2014-03-12 | 3,248,400 | 3.26 | 3.27 | 3.22 | 3.23 | 00:00:00 | | 2014-03-17 | 3,562,200 | 3.18 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2014-03-18 | 5,768,500 | 3.17 | 3.18 | 3.13 | 3.16 | 00:00:00 | | 2014-03-19 | 2,347,500 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2014-03-20 | 3,536,300 | 3.16 | 3.17 | 3.13 | 3.13 | 00:00:00 | | 2014-03-21 | 5,025,000 | 3.15 | 3.16 | 3.12 | 3.12 | 00:00:00 | | 2014-03-24 | 3,371,200 | 3.15 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2014-04-01 | 3,276,800 | 3.10 | 3.12 | 3.07 | 3.08 | 00:00:00 | | 2014-04-02 | 6,521,900 | 3.10 | 3.10 | 3.02 | 3.07 | 00:00:00 | | 2014-04-08 | 6,316,400 | 3.23 | 3.28 | 3.21 | 3.24 | 00:00:00 | | 2014-04-09 | 4,453,800 | 3.26 | 3.29 | 3.24 | 3.28 | 00:00:00 | | 2014-04-14 | 3,626,400 | 3.22 | 3.24 | 3.14 | 3.24 | 00:00:00 | | 2014-04-17 | 4,469,900 | 3.00 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2014-04-18 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2014-04-24 | 9,362,300 | 3.04 | 3.06 | 2.93 | 2.95 | 00:00:00 | | 2014-04-25 | 12,329,300 | 2.95 | 2.99 | 2.85 | 2.87 | 00:00:00 | | 2014-04-28 | 6,499,200 | 2.89 | 2.98 | 2.88 | 2.97 | 00:00:00 | | 2014-04-29 | 14,169,600 | 2.98 | 3.08 | 2.91 | 3.01 | 00:00:00 | | 2014-04-30 | 9,890,500 | 3.01 | 3.02 | 2.94 | 3.00 | 00:00:00 | | 2014-05-05 | 8,251,700 | 3.08 | 3.15 | 3.08 | 3.14 | 00:00:00 | | 2014-05-06 | 8,073,600 | 3.14 | 3.22 | 3.12 | 3.18 | 00:00:00 | | 2014-05-07 | 8,420,800 | 3.15 | 3.15 | 3.02 | 3.04 | 00:00:00 | | 2014-05-08 | 5,100,700 | 3.06 | 3.07 | 3.01 | 3.05 | 00:00:00 | | 2014-05-09 | 5,196,400 | 3.06 | 3.06 | 2.98 | 2.98 | 00:00:00 | | 2014-05-12 | 3,110,600 | 2.98 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2014-05-13 | 5,834,900 | 2.99 | 3.02 | 2.96 | 2.99 | 00:00:00 | | 2014-05-14 | 5,631,500 | 2.96 | 2.97 | 2.90 | 2.90 | 00:00:00 | | 2014-05-20 | 4,827,000 | 2.83 | 2.83 | 2.75 | 2.75 | 00:00:00 | | 2014-05-21 | 4,865,500 | 2.74 | 2.74 | 2.68 | 2.68 | 00:00:00 | | 2014-05-26 | 3,994,700 | 2.84 | 2.87 | 2.81 | 2.84 | 00:00:00 | | 2014-05-27 | 6,554,600 | 2.80 | 2.81 | 2.74 | 2.74 | 00:00:00 | | 2014-05-28 | 6,606,700 | 2.75 | 2.84 | 2.74 | 2.76 | 00:00:00 | | 2014-05-29 | 4,819,900 | 2.75 | 2.79 | 2.70 | 2.72 | 00:00:00 | | 2014-05-30 | 54,304,500 | 2.69 | 2.71 | 2.64 | 2.64 | 00:00:00 | | 2014-06-02 | 9,602,300 | 2.65 | 2.74 | 2.64 | 2.69 | 00:00:00 | | 2014-06-03 | 6,354,800 | 2.70 | 2.72 | 2.65 | 2.65 | 00:00:00 | | 2014-06-04 | 6,183,500 | 2.66 | 2.68 | 2.62 | 2.64 | 00:00:00 | | 2014-06-05 | 8,916,900 | 2.66 | 2.73 | 2.64 | 2.70 | 00:00:00 | | 2014-06-06 | 14,361,400 | 2.73 | 2.88 | 2.73 | 2.83 | 00:00:00 | | 2014-06-09 | 5,021,300 | 2.84 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2014-06-10 | 11,512,700 | 2.90 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2014-06-11 | 12,109,700 | 3.01 | 3.04 | 2.90 | 2.91 | 00:00:00 | | 2014-06-12 | 3,726,100 | 2.90 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2014-06-13 | 3,575,500 | 2.90 | 2.90 | 2.84 | 2.84 | 00:00:00 | | 2014-06-16 | 3,385,800 | 2.86 | 2.86 | 2.80 | 2.83 | 00:00:00 | | 2014-06-17 | 8,410,400 | 2.86 | 2.99 | 2.82 | 2.90 | 00:00:00 | | 2014-06-18 | 5,183,600 | 2.92 | 2.95 | 2.89 | 2.90 | 00:00:00 | | 2014-06-19 | 5,086,200 | 2.95 | 2.96 | 2.91 | 2.93 | 00:00:00 | | 2014-06-20 | 9,381,900 | 2.93 | 2.93 | 2.85 | 2.85 | 00:00:00 | | 2014-06-24 | 4,970,500 | 2.85 | 2.85 | 2.79 | 2.81 | 00:00:00 | | 2014-06-25 | 7,004,300 | 2.79 | 2.88 | 2.78 | 2.88 | 00:00:00 | | 2014-07-03 | 30,010,800 | 2.49 | 2.52 | 2.28 | 2.29 | 00:00:00 | | 2014-07-04 | 25,457,300 | 2.29 | 2.37 | 2.21 | 2.30 | 00:00:00 | | 2014-07-07 | 12,848,000 | 2.31 | 2.37 | 2.22 | 2.23 | 00:00:00 | | 2014-07-10 | 25,866,900 | 1.99 | 2.02 | 1.82 | 1.86 | 00:00:00 | | 2014-07-11 | 26,989,900 | 1.89 | 1.99 | 1.81 | 1.83 | 00:00:00 | | 2014-07-21 | 11,590,100 | 1.75 | 1.87 | 1.73 | 1.81 | 00:00:00 | | 2014-07-24 | 14,465,800 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2014-07-25 | 10,178,100 | 1.75 | 1.81 | 1.73 | 1.78 | 00:00:00 | | 2014-07-31 | 18,704,000 | 1.70 | 1.70 | 1.53 | 1.61 | 00:00:00 | | 2014-08-01 | 11,735,600 | 1.59 | 1.61 | 1.53 | 1.54 | 00:00:00 | | 2014-08-05 | 8,927,600 | 1.60 | 1.62 | 1.52 | 1.53 | 00:00:00 | | 2014-08-06 | 15,451,400 | 1.50 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2014-08-07 | 11,773,400 | 1.44 | 1.44 | 1.32 | 1.37 | 00:00:00 | | 2014-08-08 | 17,096,400 | 1.37 | 1.49 | 1.33 | 1.47 | 00:00:00 | | 2014-08-12 | 5,324,200 | 1.44 | 1.46 | 1.39 | 1.39 | 00:00:00 | | 2014-08-13 | 5,587,000 | 1.40 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2014-08-18 | 5,685,600 | 1.43 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2014-08-19 | 6,530,800 | 1.43 | 1.46 | 1.41 | 1.42 | 00:00:00 | | 2014-08-20 | 6,743,200 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2014-09-01 | 4,646,500 | 1.60 | 1.63 | 1.58 | 1.58 | 00:00:00 | | 2014-09-04 | 11,492,000 | 1.65 | 1.74 | 1.65 | 1.72 | 00:00:00 | | 2014-09-05 | 22,045,400 | 1.74 | 1.79 | 1.67 | 1.75 | 00:00:00 | | 2014-09-09 | 13,441,500 | 1.82 | 1.85 | 1.70 | 1.72 | 00:00:00 | | 2014-09-10 | 11,614,300 | 1.69 | 1.71 | 1.64 | 1.66 | 00:00:00 | | 2014-09-11 | 11,754,400 | 1.67 | 1.74 | 1.66 | 1.73 | 00:00:00 | | 2014-09-12 | 6,097,500 | 1.72 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2014-09-22 | 6,012,400 | 1.78 | 1.82 | 1.75 | 1.77 | 00:00:00 | | 2014-09-29 | 3,599,800 | 1.71 | 1.72 | 1.65 | 1.66 | 00:00:00 | | 2014-09-30 | 5,245,500 | 1.67 | 1.70 | 1.64 | 1.67 | 00:00:00 | | 2014-10-01 | 4,440,500 | 1.69 | 1.69 | 1.63 | 1.64 | 00:00:00 | | 2014-10-02 | 8,348,800 | 1.63 | 1.63 | 1.53 | 1.54 | 00:00:00 | | 2014-10-03 | 6,082,800 | 1.55 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2014-10-06 | 11,610,000 | 1.65 | 1.69 | 1.61 | 1.63 | 00:00:00 | | 2014-10-09 | 19,481,700 | 1.63 | 1.65 | 1.40 | 1.42 | 00:00:00 | | 2014-10-10 | 24,008,900 | 1.39 | 1.41 | 1.23 | 1.39 | 00:00:00 | | 2014-10-13 | 9,080,400 | 1.36 | 1.41 | 1.30 | 1.39 | 00:00:00 | | 2014-10-14 | 6,356,200 | 1.38 | 1.39 | 1.32 | 1.38 | 00:00:00 | | 2014-10-15 | 7,186,900 | 1.40 | 1.42 | 1.35 | 1.38 | 00:00:00 | | 2014-10-16 | 9,738,900 | 1.38 | 1.39 | 1.29 | 1.34 | 00:00:00 | | 2014-10-17 | 15,845,500 | 1.28 | 1.30 | 1.20 | 1.21 | 00:00:00 | | 2014-10-20 | 55,443,100 | 1.20 | 1.20 | 0.87 | 1.09 | 00:00:00 | | 2014-10-23 | 19,483,400 | 0.99 | 1.11 | 0.90 | 1.05 | 00:00:00 | | 2014-10-24 | 17,996,500 | 1.06 | 1.12 | 1.00 | 1.05 | 00:00:00 | | 2014-10-28 | 17,925,700 | 1.02 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2014-10-29 | 17,100,900 | 1.12 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2014-10-30 | 17,999,400 | 1.13 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2014-10-31 | 38,194,400 | 1.22 | 1.36 | 1.21 | 1.31 | 00:00:00 | | 2014-11-03 | 26,165,100 | 1.40 | 1.46 | 1.33 | 1.36 | 00:00:00 | | 2014-11-04 | 19,198,000 | 1.37 | 1.41 | 1.19 | 1.20 | 00:00:00 | | 2014-11-05 | 14,453,700 | 1.18 | 1.28 | 1.11 | 1.24 | 00:00:00 | | 2014-11-11 | 27,226,700 | 1.36 | 1.46 | 1.36 | 1.43 | 00:00:00 | | 2014-11-12 | 10,910,300 | 1.42 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2014-11-13 | 11,782,400 | 1.45 | 1.46 | 1.39 | 1.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
