|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-18 | 3,636,300 | 6.57 | 6.69 | 6.41 | 6.49 | 00:00:00 | 2001-06-19 | 5,690,700 | 6.46 | 6.66 | 6.35 | 6.46 | 00:00:00 | 2001-06-20 | 7,650,600 | 6.35 | 6.35 | 6.13 | 6.31 | 00:00:00 | 2001-06-21 | 6,691,700 | 6.41 | 6.44 | 6.19 | 6.35 | 00:00:00 | 2001-06-22 | 6,730,400 | 6.48 | 6.67 | 6.45 | 6.59 | 00:00:00 | 2001-06-25 | 6,238,000 | 6.64 | 7.10 | 6.54 | 7.10 | 00:00:00 | 2001-06-26 | 5,262,900 | 6.69 | 6.79 | 6.66 | 6.68 | 00:00:00 | 2001-06-27 | 7,884,900 | 6.75 | 6.75 | 6.60 | 6.60 | 00:00:00 | 2001-06-28 | 6,375,300 | 6.56 | 6.89 | 6.50 | 6.86 | 00:00:00 | 2001-06-29 | 6,891,700 | 6.99 | 6.99 | 6.82 | 6.89 | 00:00:00 | 2001-07-02 | 13,150,300 | 6.98 | 7.10 | 6.89 | 7.06 | 00:00:00 | 2001-07-03 | 11,173,900 | 7.06 | 7.28 | 6.98 | 7.15 | 00:00:00 | 2001-07-04 | 5,162,900 | 7.08 | 7.11 | 6.97 | 7.06 | 00:00:00 | 2001-07-05 | 4,601,200 | 6.95 | 7.05 | 6.95 | 6.98 | 00:00:00 | 2001-07-06 | 11,527,000 | 6.93 | 6.93 | 6.69 | 6.73 | 00:00:00 | 2001-07-09 | 3,343,200 | 6.67 | 6.85 | 6.57 | 6.82 | 00:00:00 | 2001-07-10 | 4,963,500 | 6.89 | 6.92 | 6.64 | 6.64 | 00:00:00 | 2001-07-11 | 5,994,700 | 6.52 | 6.56 | 6.41 | 6.41 | 00:00:00 | 2001-07-12 | 7,753,500 | 6.59 | 6.59 | 6.24 | 6.33 | 00:00:00 | 2001-07-13 | 0 | 6.27 | 6.43 | 6.27 | 6.36 | 00:00:00 | 2001-07-16 | 4,211,300 | 6.38 | 6.52 | 6.35 | 6.52 | 00:00:00 | 2001-07-17 | 5,176,900 | 6.49 | 6.59 | 6.47 | 6.58 | 00:00:00 | 2001-07-18 | 6,463,400 | 6.53 | 6.77 | 6.49 | 6.72 | 00:00:00 | 2001-07-19 | 9,349,400 | 6.69 | 6.96 | 6.69 | 6.92 | 00:00:00 | 2001-07-20 | 6,414,600 | 6.85 | 6.94 | 6.77 | 6.94 | 00:00:00 | 2001-07-23 | 5,489,000 | 6.99 | 7.15 | 6.97 | 7.03 | 00:00:00 | 2001-07-24 | 4,702,600 | 7.02 | 7.12 | 7.01 | 7.05 | 00:00:00 | 2001-07-25 | 10,418,800 | 7.04 | 7.04 | 6.66 | 6.69 | 00:00:00 | 2001-07-26 | 6,077,800 | 6.72 | 6.76 | 6.61 | 6.64 | 00:00:00 | 2001-07-27 | 5,266,900 | 6.70 | 6.73 | 6.54 | 6.54 | 00:00:00 | 2001-07-30 | 5,659,200 | 6.66 | 6.84 | 6.62 | 6.79 | 00:00:00 | 2001-07-31 | 3,100,400 | 6.74 | 6.85 | 6.73 | 6.84 | 00:00:00 | 2001-08-01 | 2,881,700 | 6.89 | 6.95 | 6.81 | 6.82 | 00:00:00 | 2001-08-02 | 4,215,600 | 6.90 | 6.96 | 6.81 | 6.85 | 00:00:00 | 2001-08-03 | 3,865,900 | 6.84 | 6.93 | 6.82 | 6.92 | 00:00:00 | 2001-08-06 | 4,139,800 | 6.94 | 7.09 | 6.90 | 7.09 | 00:00:00 | 2001-08-07 | 1,934,300 | 7.00 | 7.04 | 6.94 | 6.97 | 00:00:00 | 2001-08-08 | 4,282,100 | 6.89 | 6.89 | 6.71 | 6.78 | 00:00:00 | 2001-08-09 | 5,364,900 | 6.60 | 6.69 | 6.46 | 6.47 | 00:00:00 | 2001-08-10 | 5,529,600 | 6.52 | 6.59 | 6.25 | 6.39 | 00:00:00 | 2001-08-13 | 4,660,500 | 6.34 | 6.61 | 6.31 | 6.52 | 00:00:00 | 2001-08-14 | 3,105,200 | 6.64 | 6.66 | 6.55 | 6.56 | 00:00:00 | 2001-08-16 | 4,008,300 | 6.38 | 6.41 | 6.28 | 6.35 | 00:00:00 | 2001-08-17 | 3,653,500 | 6.37 | 6.39 | 6.22 | 6.23 | 00:00:00 | 2001-08-20 | 6,531,000 | 6.21 | 6.21 | 6.08 | 6.18 | 00:00:00 | 2001-08-21 | 2,339,000 | 6.19 | 6.24 | 6.14 | 6.18 | 00:00:00 | 2001-08-22 | 6,417,300 | 6.19 | 6.26 | 6.13 | 6.14 | 00:00:00 | 2001-08-23 | 3,684,800 | 6.15 | 6.17 | 6.08 | 6.09 | 00:00:00 | 2001-08-24 | 3,855,800 | 6.16 | 6.18 | 5.95 | 6.03 | 00:00:00 | 2001-08-27 | 5,412,200 | 6.11 | 6.11 | 5.86 | 5.93 | 00:00:00 | 2001-08-28 | 5,512,400 | 5.93 | 5.99 | 5.86 | 5.89 | 00:00:00 | 2001-08-29 | 4,274,900 | 5.87 | 5.96 | 5.82 | 5.95 | 00:00:00 | 2001-08-30 | 2,485,400 | 5.98 | 5.98 | 5.85 | 5.85 | 00:00:00 | 2001-08-31 | 3,175,500 | 5.85 | 5.89 | 5.79 | 5.87 | 00:00:00 | 2001-09-03 | 2,517,900 | 5.84 | 5.86 | 5.64 | 5.74 | 00:00:00 | 2001-09-04 | 11,297,900 | 5.77 | 6.03 | 5.66 | 5.98 | 00:00:00 | 2001-09-05 | 37,240,000 | 6.27 | 6.46 | 6.02 | 6.10 | 00:00:00 | 2001-09-06 | 10,412,100 | 5.93 | 6.06 | 5.89 | 5.93 | 00:00:00 | 2001-09-07 | 9,409,500 | 5.87 | 5.98 | 5.78 | 5.81 | 00:00:00 | 2001-09-10 | 8,571,500 | 5.89 | 5.90 | 5.72 | 5.85 | 00:00:00 | 2001-09-11 | 10,733,300 | 5.98 | 6.00 | 5.14 | 5.60 | 00:00:00 | 2001-09-12 | 8,699,300 | 5.68 | 5.68 | 5.20 | 5.27 | 00:00:00 | 2001-09-13 | 8,392,800 | 5.31 | 5.57 | 5.30 | 5.46 | 00:00:00 | 2001-09-14 | 10,893,200 | 5.59 | 5.60 | 5.18 | 5.30 | 00:00:00 | 2001-09-17 | 9,754,100 | 5.22 | 5.67 | 5.14 | 5.51 | 00:00:00 | 2001-09-18 | 7,049,000 | 5.43 | 5.62 | 5.39 | 5.60 | 00:00:00 | 2001-09-19 | 13,001,300 | 5.85 | 6.03 | 5.77 | 5.93 | 00:00:00 | 2001-09-20 | 10,467,600 | 5.93 | 6.27 | 5.83 | 6.16 | 00:00:00 | 2001-09-21 | 15,948,900 | 5.89 | 6.49 | 5.89 | 6.44 | 00:00:00 | 2001-09-24 | 8,329,400 | 6.64 | 6.72 | 6.46 | 6.53 | 00:00:00 | 2001-09-25 | 8,320,100 | 6.43 | 6.77 | 6.38 | 6.77 | 00:00:00 | 2001-09-26 | 5,924,200 | 6.73 | 6.87 | 6.70 | 6.72 | 00:00:00 | 2001-09-27 | 7,334,400 | 6.62 | 6.65 | 6.40 | 6.54 | 00:00:00 | 2001-09-28 | 0 | 6.54 | 6.67 | 6.46 | 6.67 | 00:00:00 | 2001-10-01 | 5,720,900 | 6.59 | 6.70 | 6.47 | 6.67 | 00:00:00 | 2001-10-02 | 4,892,600 | 6.57 | 6.69 | 6.55 | 6.56 | 00:00:00 | 2001-10-03 | 10,896,500 | 6.44 | 6.51 | 6.28 | 6.47 | 00:00:00 | 2001-10-04 | 4,223,700 | 6.61 | 6.61 | 6.44 | 6.48 | 00:00:00 | 2001-10-08 | 5,897,100 | 6.23 | 6.39 | 6.23 | 6.31 | 00:00:00 | 2001-10-09 | 4,579,100 | 6.39 | 6.55 | 6.37 | 6.52 | 00:00:00 | 2001-10-10 | 8,595,000 | 6.56 | 6.99 | 6.54 | 6.99 | 00:00:00 | 2001-10-11 | 8,468,700 | 7.19 | 7.34 | 6.85 | 6.88 | 00:00:00 | 2001-10-12 | 5,591,800 | 6.76 | 6.89 | 6.74 | 6.79 | 00:00:00 | 2001-10-15 | 1,489,300 | 6.70 | 6.84 | 6.70 | 6.79 | 00:00:00 | 2001-10-16 | 0 | 6.85 | 6.91 | 6.79 | 6.81 | 00:00:00 | 2001-10-17 | 4,964,900 | 7.01 | 7.09 | 6.94 | 7.09 | 00:00:00 | 2001-10-18 | 3,452,000 | 6.94 | 7.09 | 6.90 | 7.09 | 00:00:00 | 2001-10-19 | 3,399,100 | 6.94 | 7.01 | 6.85 | 6.85 | 00:00:00 | 2001-10-22 | 3,121,400 | 6.89 | 7.09 | 6.89 | 7.06 | 00:00:00 | 2001-10-23 | 8,334,500 | 7.19 | 7.55 | 7.15 | 7.48 | 00:00:00 | 2001-10-24 | 4,653,300 | 7.63 | 7.68 | 7.54 | 7.58 | 00:00:00 | 2001-10-25 | 5,683,500 | 7.55 | 7.61 | 7.25 | 7.34 | 00:00:00 | 2001-10-26 | 0 | 7.46 | 7.46 | 7.25 | 7.33 | 00:00:00 | 2001-10-29 | 3,014,900 | 7.28 | 7.43 | 7.13 | 7.40 | 00:00:00 | 2001-10-30 | 6,138,700 | 7.25 | 7.38 | 7.10 | 7.20 | 00:00:00 | 2001-10-31 | 7,992,200 | 7.31 | 7.40 | 7.20 | 7.35 | 00:00:00 | 2001-11-02 | 6,630,800 | 7.51 | 7.52 | 7.32 | 7.44 | 00:00:00 | 2001-11-05 | 4,692,400 | 7.58 | 7.64 | 7.48 | 7.64 | 00:00:00 | 2001-11-06 | 4,823,400 | 7.73 | 7.81 | 7.60 | 7.60 | 00:00:00 | 2001-11-07 | 3,126,100 | 7.55 | 7.77 | 7.55 | 7.77 | 00:00:00 | 2001-11-08 | 12,646,600 | 7.81 | 8.16 | 7.79 | 7.91 | 00:00:00 | 2001-11-09 | 6,828,500 | 7.82 | 7.84 | 7.63 | 7.67 | 00:00:00 | 2001-11-12 | 4,359,500 | 7.60 | 7.81 | 7.55 | 7.77 | 00:00:00 | 2001-11-13 | 4,918,400 | 7.91 | 7.98 | 7.83 | 7.87 | 00:00:00 | 2001-11-14 | 6,096,000 | 8.02 | 8.13 | 7.83 | 7.90 | 00:00:00 | 2001-11-15 | 15,226,200 | 7.81 | 7.84 | 7.50 | 7.52 | 00:00:00 | 2001-11-16 | 8,933,100 | 7.52 | 7.63 | 7.40 | 7.40 | 00:00:00 | 2001-11-19 | 7,226,500 | 7.60 | 7.60 | 7.30 | 7.40 | 00:00:00 | 2001-11-20 | 5,622,200 | 7.40 | 7.43 | 7.25 | 7.35 | 00:00:00 | 2001-11-21 | 4,646,100 | 7.31 | 7.35 | 7.20 | 7.24 | 00:00:00 | 2001-11-22 | 1,784,600 | 7.30 | 7.35 | 7.29 | 7.34 | 00:00:00 | 2001-11-23 | 2,019,000 | 7.23 | 7.38 | 7.22 | 7.32 | 00:00:00 | 2001-11-26 | 3,772,600 | 7.35 | 7.40 | 7.26 | 7.26 | 00:00:00 | 2001-11-27 | 4,180,400 | 7.25 | 7.31 | 7.17 | 7.21 | 00:00:00 | 2001-11-28 | 3,338,700 | 7.17 | 7.21 | 7.03 | 7.03 | 00:00:00 | 2001-11-29 | 4,550,700 | 7.05 | 7.25 | 7.02 | 7.14 | 00:00:00 | 2001-11-30 | 4,038,000 | 7.18 | 7.25 | 7.05 | 7.11 | 00:00:00 | 2001-12-03 | 2,371,500 | 7.02 | 7.02 | 6.90 | 6.94 | 00:00:00 | 2001-12-04 | 4,350,900 | 7.01 | 7.20 | 7.01 | 7.18 | 00:00:00 | 2001-12-05 | 6,956,800 | 7.31 | 7.43 | 7.19 | 7.40 | 00:00:00 | 2001-12-06 | 7,490,900 | 7.48 | 7.66 | 7.42 | 7.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|