|
 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 | | 2014-11-13 | 11,782,400 | 1.45 | 1.46 | 1.39 | 1.45 | 00:00:00 | | 2014-11-14 | 7,728,200 | 1.42 | 1.49 | 1.37 | 1.39 | 00:00:00 | | 2014-11-25 | 11,528,800 | 1.49 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2014-11-26 | 7,671,900 | 1.55 | 1.61 | 1.54 | 1.55 | 00:00:00 | | 2014-11-27 | 5,516,000 | 1.57 | 1.57 | 1.49 | 1.51 | 00:00:00 | | 2014-11-28 | 4,743,300 | 1.51 | 1.54 | 1.48 | 1.51 | 00:00:00 | | 2014-12-08 | 6,132,300 | 1.37 | 1.40 | 1.28 | 1.28 | 00:00:00 | | 2014-12-09 | 4,238,400 | 1.29 | 1.32 | 1.25 | 1.27 | 00:00:00 | | 2014-12-10 | 8,538,200 | 1.25 | 1.26 | 1.19 | 1.20 | 00:00:00 | | 2014-12-11 | 7,664,300 | 1.20 | 1.25 | 1.13 | 1.14 | 00:00:00 | | 2014-12-12 | 8,188,700 | 1.14 | 1.17 | 1.07 | 1.10 | 00:00:00 | | 2014-12-15 | 7,854,600 | 1.14 | 1.15 | 1.05 | 1.06 | 00:00:00 | | 2014-12-16 | 13,861,100 | 1.08 | 1.08 | 0.99 | 1.01 | 00:00:00 | | 2014-12-17 | 8,117,500 | 1.01 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2014-12-18 | 8,357,800 | 1.05 | 1.08 | 0.99 | 1.03 | 00:00:00 | | 2014-12-19 | 9,288,400 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2014-12-22 | 7,606,500 | 1.02 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2014-12-23 | 5,310,000 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2014-12-24 | 1,453,700 | 0.98 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2014-12-25 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2014-12-26 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2014-12-29 | 11,769,800 | 0.99 | 1.00 | 0.90 | 0.92 | 00:00:00 | | 2014-12-30 | 12,427,100 | 0.91 | 0.91 | 0.85 | 0.86 | 00:00:00 | | 2014-12-31 | 2,669,700 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2015-01-05 | 9,400,400 | 0.87 | 0.88 | 0.81 | 0.86 | 00:00:00 | | 2015-01-06 | 11,417,300 | 0.87 | 0.87 | 0.79 | 0.81 | 00:00:00 | | 2015-01-07 | 30,985,900 | 0.78 | 0.79 | 0.64 | 0.65 | 00:00:00 | | 2015-01-12 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-01-13 | 16,946,500 | 0.65 | 0.71 | 0.63 | 0.70 | 00:00:00 | | 2015-01-14 | 20,563,600 | 0.70 | 0.82 | 0.68 | 0.69 | 00:00:00 | | 2015-01-15 | 10,937,500 | 0.72 | 0.74 | 0.67 | 0.69 | 00:00:00 | | 2015-01-16 | 18,429,300 | 0.69 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2015-01-19 | 17,806,100 | 0.64 | 0.65 | 0.56 | 0.61 | 00:00:00 | | 2015-01-20 | 14,070,100 | 0.62 | 0.68 | 0.60 | 0.67 | 00:00:00 | | 2015-01-21 | 19,670,100 | 0.69 | 0.71 | 0.62 | 0.64 | 00:00:00 | | 2015-01-22 | 31,245,800 | 0.68 | 0.79 | 0.68 | 0.79 | 00:00:00 | | 2015-01-23 | 39,422,000 | 0.92 | 0.98 | 0.83 | 0.88 | 00:00:00 | | 2015-01-26 | 19,179,900 | 0.88 | 0.93 | 0.79 | 0.82 | 00:00:00 | | 2015-02-05 | 6,671,000 | 0.68 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2015-02-06 | 13,613,300 | 0.69 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2015-02-09 | 10,840,900 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2015-02-12 | 7,377,800 | 0.70 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2015-02-13 | 10,252,100 | 0.70 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2015-02-17 | 5,845,400 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2015-02-18 | 8,096,000 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2015-02-19 | 12,966,100 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2015-02-20 | 5,559,000 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2015-02-23 | 7,791,400 | 0.72 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2015-02-24 | 5,399,600 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2015-02-25 | 7,317,500 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2015-02-26 | 4,491,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2015-02-27 | 4,801,400 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2015-03-02 | 4,473,500 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2015-03-05 | 3,154,100 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2015-03-06 | 8,921,900 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2015-03-12 | 4,147,800 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2015-03-13 | 5,362,600 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2015-03-16 | 6,178,900 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2015-03-17 | 8,915,700 | 0.66 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2015-03-18 | 7,433,300 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2015-03-19 | 9,835,700 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2015-03-20 | 20,000,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2015-03-23 | 8,587,600 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2015-03-24 | 7,400,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-03-25 | 11,161,900 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2015-03-26 | 9,119,200 | 0.61 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2015-03-27 | 6,921,800 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2015-03-30 | 6,532,900 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2015-03-31 | 11,272,500 | 0.57 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2015-04-01 | 15,043,300 | 0.53 | 0.61 | 0.53 | 0.58 | 00:00:00 | | 2015-04-02 | 15,589,300 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2015-04-03 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-04-06 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-04-07 | 12,091,800 | 0.63 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2015-04-08 | 9,638,200 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2015-04-09 | 10,096,200 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2015-04-10 | 4,607,000 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2015-04-14 | 5,116,800 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2015-04-15 | 7,924,100 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2015-04-16 | 7,417,900 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2015-04-17 | 9,238,800 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2015-04-20 | 7,677,700 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2015-04-27 | 5,292,800 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2015-04-28 | 4,468,900 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2015-04-29 | 3,718,700 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2015-05-05 | 4,390,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2015-05-06 | 6,505,900 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2015-05-07 | 8,964,900 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2015-05-08 | 4,232,000 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2015-05-11 | 5,120,300 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2015-05-12 | 3,961,000 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2015-05-13 | 10,014,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2015-05-14 | 5,880,900 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2015-05-15 | 7,432,300 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2015-05-19 | 13,504,300 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2015-05-20 | 9,567,200 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2015-05-25 | 2,444,700 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2015-05-28 | 2,941,800 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2015-05-29 | 6,450,200 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2015-06-01 | 7,636,600 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2015-06-04 | 6,765,400 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2015-06-05 | 5,006,700 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2015-06-08 | 9,555,300 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2015-06-09 | 13,063,300 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2015-06-10 | 4,442,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2015-06-11 | 6,034,700 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2015-06-12 | 20,028,400 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2015-06-15 | 13,814,400 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2015-06-16 | 12,440,100 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2015-07-14 | 5,727,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-07-15 | 3,813,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-07-16 | 4,675,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2015-07-17 | 3,018,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-07-20 | 6,447,400 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2015-07-21 | 4,507,400 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2015-07-22 | 2,581,700 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-07-23 | 3,157,100 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2015-07-24 | 3,246,900 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-07-27 | 3,936,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2015-07-28 | 4,785,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2015-07-29 | 3,474,600 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
