|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-07-29 | 3,474,600 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2015-07-30 | 2,954,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2015-07-31 | 2,941,800 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2015-08-03 | 1,868,200 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2015-08-04 | 4,516,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2015-08-05 | 2,567,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-08-06 | 6,814,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2015-08-07 | 9,997,500 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-08-10 | 4,696,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-08-12 | 7,545,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-08-13 | 24,278,900 | 0.27 | 0.34 | 0.27 | 0.31 | 00:00:00 | | 2015-08-14 | 13,286,200 | 0.31 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2015-08-17 | 9,968,300 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2015-08-18 | 7,102,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-08-19 | 5,958,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-08-20 | 6,999,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-08-21 | 12,793,700 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2015-08-24 | 12,477,700 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2015-08-25 | 10,628,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-08-26 | 19,772,700 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-08-27 | 10,691,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-08-28 | 6,968,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-08-31 | 7,751,100 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-09-01 | 12,348,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-09-02 | 14,739,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-09-03 | 8,899,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-09-04 | 4,066,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-09-07 | 5,342,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-09-08 | 6,813,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-09-09 | 11,226,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-09-10 | 11,657,400 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-09-11 | 8,603,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-09-14 | 7,998,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-09-15 | 26,757,300 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2015-09-16 | 18,095,300 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-09-17 | 11,330,200 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-09-18 | 14,362,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-09-21 | 16,359,300 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-09-22 | 8,458,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2015-09-23 | 9,021,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-09-24 | 7,838,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-09-25 | 3,901,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-09-28 | 5,902,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-09-29 | 7,577,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-09-30 | 5,656,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-10-01 | 5,892,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-10-02 | 7,295,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-10-05 | 14,482,100 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-11-24 | 9,211,600 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-11-25 | 6,272,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-11-26 | 7,185,500 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-11-27 | 4,979,600 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2015-11-30 | 15,303,000 | 0.37 | 0.37 | 0.32 | 0.34 | 00:00:00 | | 2015-12-01 | 9,049,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2015-12-02 | 6,506,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-12-03 | 6,873,300 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2015-12-04 | 5,216,800 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-12-07 | 4,615,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-12-08 | 8,633,200 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-12-09 | 9,510,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-12-10 | 5,376,600 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-12-11 | 4,678,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-14 | 7,767,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-12-15 | 6,878,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-12-16 | 21,730,100 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2015-12-17 | 15,200,500 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2015-12-18 | 11,348,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2015-12-21 | 6,334,400 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-12-22 | 4,938,300 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-12-23 | 9,181,200 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-12-24 | 1,970,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-12-25 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-12-28 | 5,982,500 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2015-12-29 | 4,647,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-12-30 | 3,851,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
