|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-07 | 11,900,800 | 5.93 | 5.97 | 5.83 | 5.90 | 00:00:00 | | 2002-06-11 | 7,821,400 | 5.94 | 6.02 | 5.90 | 5.97 | 00:00:00 | | 2002-06-12 | 2,800 | 5.90 | 5.93 | 5.82 | 5.82 | 00:00:00 | | 2002-06-13 | 9,179,100 | 5.91 | 5.91 | 5.59 | 5.67 | 00:00:00 | | 2002-06-14 | 12,200 | 5.61 | 5.62 | 5.44 | 5.48 | 00:00:00 | | 2002-06-17 | 4,829,300 | 5.52 | 5.68 | 5.47 | 5.67 | 00:00:00 | | 2002-06-18 | 4,181,500 | 5.73 | 5.77 | 5.67 | 5.74 | 00:00:00 | | 2002-06-19 | 5,070,400 | 5.61 | 5.89 | 5.60 | 5.82 | 00:00:00 | | 2002-06-20 | 5,041,200 | 5.80 | 5.94 | 5.76 | 5.83 | 00:00:00 | | 2002-06-21 | 7,700 | 5.80 | 5.94 | 5.76 | 5.89 | 00:00:00 | | 2002-06-24 | 5,877,600 | 5.93 | 5.99 | 5.77 | 5.99 | 00:00:00 | | 2002-06-25 | 5,485,400 | 5.93 | 6.09 | 5.93 | 6.04 | 00:00:00 | | 2002-06-26 | 15,000 | 5.85 | 5.88 | 5.72 | 5.85 | 00:00:00 | | 2002-06-27 | 49,900 | 5.98 | 6.05 | 5.90 | 5.98 | 00:00:00 | | 2002-06-28 | 5,089,100 | 6.01 | 6.06 | 5.93 | 5.98 | 00:00:00 | | 2002-07-01 | 4,388,700 | 5.95 | 6.01 | 5.78 | 5.80 | 00:00:00 | | 2002-07-02 | 4,048,800 | 5.72 | 5.78 | 5.62 | 5.67 | 00:00:00 | | 2002-07-03 | 7,867,800 | 5.67 | 5.74 | 5.40 | 5.40 | 00:00:00 | | 2002-07-04 | 2,181,900 | 5.50 | 5.53 | 5.46 | 5.47 | 00:00:00 | | 2002-07-05 | 500 | 5.54 | 5.73 | 5.49 | 5.70 | 00:00:00 | | 2002-07-08 | 6,600 | 5.68 | 5.78 | 5.62 | 5.72 | 00:00:00 | | 2002-07-09 | 2,700 | 5.67 | 5.77 | 5.63 | 5.77 | 00:00:00 | | 2002-07-10 | 5,196,300 | 5.68 | 5.80 | 5.64 | 5.76 | 00:00:00 | | 2002-07-11 | 3,764,500 | 5.68 | 5.75 | 5.63 | 5.63 | 00:00:00 | | 2002-07-15 | 5,348,400 | 5.65 | 5.69 | 5.47 | 5.50 | 00:00:00 | | 2002-07-16 | 4,432,400 | 5.55 | 5.62 | 5.43 | 5.50 | 00:00:00 | | 2002-07-17 | 19,200 | 5.49 | 5.63 | 5.47 | 5.57 | 00:00:00 | | 2002-07-18 | 7,816,000 | 5.62 | 5.65 | 5.37 | 5.52 | 00:00:00 | | 2002-07-19 | 1,400 | 5.39 | 5.47 | 5.26 | 5.27 | 00:00:00 | | 2002-07-22 | 500 | 5.25 | 5.36 | 5.15 | 5.21 | 00:00:00 | | 2002-07-23 | 2,237,200 | 5.27 | 5.35 | 5.19 | 5.21 | 00:00:00 | | 2002-07-24 | 4,385,000 | 5.16 | 5.20 | 4.99 | 5.09 | 00:00:00 | | 2002-07-25 | 5,553,700 | 5.28 | 5.36 | 5.14 | 5.16 | 00:00:00 | | 2002-07-26 | 4,700 | 5.12 | 5.25 | 5.08 | 5.16 | 00:00:00 | | 2002-07-29 | 4,462,600 | 5.22 | 5.32 | 5.17 | 5.27 | 00:00:00 | | 2002-07-30 | 4,023,600 | 5.32 | 5.33 | 5.06 | 5.14 | 00:00:00 | | 2002-07-31 | 6,900 | 5.14 | 5.27 | 5.12 | 5.18 | 00:00:00 | | 2002-08-01 | 3,800,300 | 5.17 | 5.26 | 5.16 | 5.20 | 00:00:00 | | 2002-08-02 | 3,672,900 | 5.16 | 5.20 | 5.05 | 5.06 | 00:00:00 | | 2002-08-05 | 1,699,200 | 5.08 | 5.08 | 4.93 | 4.96 | 00:00:00 | | 2002-08-06 | 4,374,600 | 4.91 | 5.03 | 4.82 | 4.99 | 00:00:00 | | 2002-08-07 | 6,605,200 | 5.05 | 5.05 | 4.78 | 4.78 | 00:00:00 | | 2002-08-08 | 6,044,400 | 4.91 | 5.05 | 4.89 | 5.03 | 00:00:00 | | 2002-08-09 | 5,193,000 | 5.06 | 5.17 | 5.01 | 5.17 | 00:00:00 | | 2002-08-12 | 1,269,700 | 5.11 | 5.15 | 5.04 | 5.11 | 00:00:00 | | 2002-08-13 | 2,586,100 | 5.09 | 5.14 | 5.02 | 5.08 | 00:00:00 | | 2002-08-14 | 1,981,800 | 5.01 | 5.06 | 4.95 | 5.00 | 00:00:00 | | 2002-08-16 | 0 | 5.03 | 5.06 | 4.95 | 5.01 | 00:00:00 | | 2002-08-19 | 2,698,000 | 4.97 | 5.03 | 4.96 | 5.01 | 00:00:00 | | 2002-08-20 | 4,865,400 | 5.00 | 5.05 | 4.97 | 5.04 | 00:00:00 | | 2002-08-21 | 7,312,900 | 5.03 | 5.27 | 5.01 | 5.16 | 00:00:00 | | 2002-08-22 | 7,923,600 | 5.22 | 5.47 | 5.21 | 5.47 | 00:00:00 | | 2002-08-23 | 5,959,900 | 5.50 | 5.63 | 5.42 | 5.43 | 00:00:00 | | 2002-08-26 | 1,541,200 | 5.40 | 5.56 | 5.34 | 5.35 | 00:00:00 | | 2002-08-27 | 3,309,600 | 5.40 | 5.53 | 5.33 | 5.51 | 00:00:00 | | 2002-08-28 | 2,202,100 | 5.47 | 5.53 | 5.43 | 5.47 | 00:00:00 | | 2002-08-29 | 3,933,200 | 5.45 | 5.48 | 5.33 | 5.47 | 00:00:00 | | 2002-08-30 | 5,319,900 | 5.50 | 5.51 | 5.35 | 5.51 | 00:00:00 | | 2002-09-02 | 2,929,900 | 5.42 | 5.45 | 5.26 | 5.27 | 00:00:00 | | 2002-09-03 | 4,380,700 | 5.26 | 5.30 | 5.11 | 5.29 | 00:00:00 | | 2002-09-04 | 2,100 | 5.26 | 5.28 | 5.10 | 5.16 | 00:00:00 | | 2002-09-05 | 100 | 5.20 | 5.21 | 5.11 | 5.17 | 00:00:00 | | 2002-09-06 | 2,975,500 | 5.14 | 5.20 | 5.11 | 5.19 | 00:00:00 | | 2002-09-09 | 1,010,500 | 5.17 | 5.18 | 5.13 | 5.14 | 00:00:00 | | 2002-09-10 | 2,151,400 | 5.16 | 5.24 | 5.16 | 5.22 | 00:00:00 | | 2002-09-11 | 2,056,400 | 5.22 | 5.31 | 5.18 | 5.27 | 00:00:00 | | 2002-09-12 | 17,800 | 5.26 | 5.29 | 5.13 | 5.16 | 00:00:00 | | 2002-09-13 | 20,390,000 | 5.16 | 5.16 | 4.94 | 5.01 | 00:00:00 | | 2002-09-16 | 1,436,900 | 5.02 | 5.04 | 4.93 | 4.94 | 00:00:00 | | 2002-09-17 | 8,365,200 | 5.02 | 5.06 | 4.72 | 4.72 | 00:00:00 | | 2002-09-18 | 17,200 | 4.73 | 4.73 | 4.50 | 4.50 | 00:00:00 | | 2002-09-19 | 2,882,000 | 4.52 | 4.55 | 4.43 | 4.43 | 00:00:00 | | 2002-09-20 | 5,000 | 4.34 | 4.51 | 4.30 | 4.51 | 00:00:00 | | 2002-09-23 | 500 | 4.53 | 4.60 | 4.33 | 4.35 | 00:00:00 | | 2002-09-24 | 3,547,300 | 4.33 | 4.42 | 4.14 | 4.14 | 00:00:00 | | 2002-09-25 | 2,700 | 4.13 | 4.25 | 4.03 | 4.22 | 00:00:00 | | 2002-09-26 | 3,181,000 | 4.28 | 4.36 | 4.26 | 4.27 | 00:00:00 | | 2002-09-27 | 3,322,700 | 4.29 | 4.30 | 4.10 | 4.11 | 00:00:00 | | 2002-09-30 | 10,000 | 4.04 | 4.05 | 3.80 | 3.80 | 00:00:00 | | 2002-10-01 | 5,615,200 | 3.89 | 3.94 | 3.67 | 3.85 | 00:00:00 | | 2002-10-02 | 500 | 3.98 | 4.05 | 3.93 | 4.05 | 00:00:00 | | 2002-10-03 | 11,200 | 3.95 | 4.15 | 3.94 | 4.10 | 00:00:00 | | 2002-10-04 | 20,000 | 4.07 | 4.27 | 4.05 | 4.24 | 00:00:00 | | 2002-10-07 | 17,000 | 4.18 | 4.35 | 4.14 | 4.22 | 00:00:00 | | 2002-10-08 | 4,138,400 | 4.26 | 4.38 | 4.22 | 4.25 | 00:00:00 | | 2002-10-09 | 18,000 | 4.26 | 4.40 | 4.26 | 4.40 | 00:00:00 | | 2002-10-10 | 5,995,100 | 4.36 | 4.48 | 4.35 | 4.46 | 00:00:00 | | 2002-10-11 | 6,424,900 | 4.49 | 4.77 | 4.48 | 4.77 | 00:00:00 | | 2002-10-14 | 4,150,600 | 4.76 | 4.81 | 4.60 | 4.65 | 00:00:00 | | 2002-10-15 | 2,857,500 | 4.73 | 4.81 | 4.71 | 4.81 | 00:00:00 | | 2002-10-16 | 3,013,500 | 4.71 | 4.86 | 4.71 | 4.76 | 00:00:00 | | 2002-10-17 | 4,350,900 | 4.81 | 4.85 | 4.65 | 4.73 | 00:00:00 | | 2002-10-18 | 3,942,600 | 4.77 | 4.80 | 4.60 | 4.62 | 00:00:00 | | 2002-10-21 | 600 | 4.59 | 4.63 | 4.51 | 4.51 | 00:00:00 | | 2002-10-22 | 12,300 | 4.55 | 4.63 | 4.52 | 4.56 | 00:00:00 | | 2002-10-23 | 3,564,800 | 4.59 | 4.63 | 4.43 | 4.50 | 00:00:00 | | 2002-10-24 | 4,667,700 | 4.54 | 4.67 | 4.53 | 4.67 | 00:00:00 | | 2002-10-25 | 3,958,800 | 4.67 | 4.77 | 4.62 | 4.74 | 00:00:00 | | 2002-10-28 | 5,109,500 | 4.81 | 5.01 | 4.80 | 4.96 | 00:00:00 | | 2002-10-29 | 5,186,100 | 4.91 | 5.00 | 4.71 | 4.75 | 00:00:00 | | 2002-10-30 | 6,962,600 | 4.81 | 5.06 | 4.81 | 4.98 | 00:00:00 | | 2002-10-31 | 76,000 | 5.02 | 5.17 | 4.96 | 5.10 | 00:00:00 | | 2002-11-04 | 4,874,900 | 5.21 | 5.23 | 5.11 | 5.11 | 00:00:00 | | 2002-11-05 | 3,000 | 5.11 | 5.14 | 4.95 | 5.01 | 00:00:00 | | 2002-11-06 | 6,192,500 | 5.10 | 5.19 | 4.98 | 4.98 | 00:00:00 | | 2002-11-07 | 1,000 | 5.08 | 5.08 | 4.96 | 5.06 | 00:00:00 | | 2002-11-08 | 9,900 | 4.98 | 5.22 | 4.98 | 5.14 | 00:00:00 | | 2002-11-11 | 3,284,100 | 5.11 | 5.18 | 5.06 | 5.13 | 00:00:00 | | 2002-11-12 | 15,500 | 5.09 | 5.16 | 5.04 | 5.06 | 00:00:00 | | 2002-11-13 | 2,946,500 | 5.01 | 5.05 | 4.96 | 5.05 | 00:00:00 | | 2002-11-14 | 5,020,300 | 5.07 | 5.24 | 5.02 | 5.16 | 00:00:00 | | 2002-11-15 | 61,300 | 5.25 | 5.28 | 5.23 | 5.28 | 00:00:00 | | 2002-11-18 | 5,760,500 | 5.28 | 5.44 | 5.28 | 5.42 | 00:00:00 | | 2002-11-19 | 1,500 | 5.37 | 5.53 | 5.33 | 5.53 | 00:00:00 | | 2002-11-20 | 8,000 | 5.51 | 5.61 | 5.38 | 5.52 | 00:00:00 | | 2002-11-21 | 5,014,500 | 5.56 | 5.66 | 5.54 | 5.62 | 00:00:00 | | 2002-11-22 | 2,867,600 | 5.61 | 5.67 | 5.57 | 5.64 | 00:00:00 | | 2002-11-25 | 1,871,400 | 5.67 | 5.71 | 5.59 | 5.61 | 00:00:00 | | 2002-11-26 | 47,400 | 5.62 | 5.62 | 5.37 | 5.37 | 00:00:00 | | 2002-11-27 | 8,000 | 5.36 | 5.55 | 5.36 | 5.51 | 00:00:00 | | 2002-11-28 | 5,700 | 5.57 | 5.65 | 5.51 | 5.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
