|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-28 | 5,700 | 5.57 | 5.65 | 5.51 | 5.62 | 00:00:00 | | 2002-11-29 | 27,600 | 5.66 | 5.70 | 5.59 | 5.69 | 00:00:00 | | 2002-12-02 | 4,965,800 | 5.66 | 5.88 | 5.66 | 5.82 | 00:00:00 | | 2002-12-03 | 4,345,500 | 5.82 | 5.87 | 5.67 | 5.73 | 00:00:00 | | 2002-12-04 | 0 | 5.72 | 5.84 | 5.66 | 5.75 | 00:00:00 | | 2002-12-05 | 4,658,700 | 5.76 | 5.91 | 5.75 | 5.75 | 00:00:00 | | 2002-12-06 | 2,596,400 | 5.77 | 5.85 | 5.67 | 5.72 | 00:00:00 | | 2002-12-09 | 4,688,800 | 5.77 | 5.77 | 5.43 | 5.46 | 00:00:00 | | 2002-12-10 | 3,936,800 | 5.47 | 5.59 | 5.47 | 5.57 | 00:00:00 | | 2002-12-11 | 56,600 | 5.62 | 5.66 | 5.38 | 5.39 | 00:00:00 | | 2002-12-12 | 2,782,500 | 5.44 | 5.45 | 5.28 | 5.30 | 00:00:00 | | 2002-12-13 | 2,659,600 | 5.33 | 5.36 | 5.23 | 5.30 | 00:00:00 | | 2002-12-16 | 700 | 5.27 | 5.38 | 5.25 | 5.32 | 00:00:00 | | 2002-12-17 | 2,833,000 | 5.36 | 5.40 | 5.27 | 5.31 | 00:00:00 | | 2002-12-18 | 2,837,700 | 5.32 | 5.40 | 5.27 | 5.40 | 00:00:00 | | 2002-12-19 | 3,277,800 | 5.40 | 5.42 | 5.27 | 5.27 | 00:00:00 | | 2002-12-20 | 5,800 | 5.33 | 5.33 | 5.22 | 5.28 | 00:00:00 | | 2002-12-23 | 1,614,100 | 5.27 | 5.31 | 5.21 | 5.21 | 00:00:00 | | 2002-12-27 | 67,600 | 5.18 | 5.31 | 5.11 | 5.26 | 00:00:00 | | 2002-12-30 | 3,315,900 | 5.24 | 5.31 | 5.20 | 5.31 | 00:00:00 | | 2002-12-31 | 4,237,900 | 5.52 | 5.52 | 5.31 | 5.47 | 00:00:00 | | 2003-01-02 | 1,000 | 5.43 | 5.60 | 5.41 | 5.58 | 00:00:00 | | 2003-01-03 | 2,198,400 | 5.60 | 5.66 | 5.49 | 5.51 | 00:00:00 | | 2003-01-06 | 3,289,200 | 5.55 | 5.55 | 5.34 | 5.43 | 00:00:00 | | 2003-01-07 | 1,500 | 5.47 | 5.75 | 5.44 | 5.75 | 00:00:00 | | 2003-01-08 | 6,000 | 5.68 | 5.83 | 5.64 | 5.77 | 00:00:00 | | 2003-01-09 | 2,800 | 5.79 | 5.84 | 5.62 | 5.78 | 00:00:00 | | 2003-01-10 | 6,028,300 | 5.77 | 5.88 | 5.73 | 5.88 | 00:00:00 | | 2003-01-13 | 4,527,300 | 5.89 | 5.99 | 5.88 | 5.98 | 00:00:00 | | 2003-01-14 | 4,881,600 | 5.97 | 6.07 | 5.94 | 6.07 | 00:00:00 | | 2003-01-15 | 5,440,600 | 6.06 | 6.08 | 5.96 | 6.03 | 00:00:00 | | 2003-01-16 | 3,879,000 | 5.97 | 6.07 | 5.96 | 6.06 | 00:00:00 | | 2003-01-17 | 3,900 | 5.98 | 6.04 | 5.95 | 6.01 | 00:00:00 | | 2003-01-20 | 3,957,400 | 6.00 | 6.04 | 5.91 | 5.92 | 00:00:00 | | 2003-01-21 | 4,261,100 | 5.93 | 5.99 | 5.77 | 5.79 | 00:00:00 | | 2003-01-22 | 6,154,000 | 5.82 | 5.91 | 5.74 | 5.89 | 00:00:00 | | 2003-01-23 | 3,010,100 | 5.89 | 5.92 | 5.82 | 5.89 | 00:00:00 | | 2003-01-24 | 4,290,700 | 5.89 | 5.93 | 5.85 | 5.89 | 00:00:00 | | 2003-01-27 | 4,605,300 | 5.84 | 5.85 | 5.74 | 5.81 | 00:00:00 | | 2003-01-28 | 4,000 | 5.83 | 5.86 | 5.62 | 5.65 | 00:00:00 | | 2003-01-29 | 12,381,800 | 5.67 | 5.67 | 5.43 | 5.49 | 00:00:00 | | 2003-01-30 | 5,066,500 | 5.49 | 5.59 | 5.43 | 5.45 | 00:00:00 | | 2003-01-31 | 2,000 | 5.42 | 5.45 | 5.37 | 5.45 | 00:00:00 | | 2003-02-03 | 3,825,800 | 5.52 | 5.62 | 5.47 | 5.55 | 00:00:00 | | 2003-02-04 | 3,628,600 | 5.56 | 5.59 | 5.43 | 5.43 | 00:00:00 | | 2003-02-05 | 3,023,100 | 5.41 | 5.48 | 5.39 | 5.46 | 00:00:00 | | 2003-02-06 | 3,700 | 5.47 | 5.55 | 5.42 | 5.48 | 00:00:00 | | 2003-02-07 | 1,000 | 5.46 | 5.51 | 5.40 | 5.49 | 00:00:00 | | 2003-02-10 | 0 | 5.47 | 5.47 | 5.41 | 5.43 | 00:00:00 | | 2003-02-11 | 4,096,900 | 5.46 | 5.49 | 5.44 | 5.47 | 00:00:00 | | 2003-02-12 | 3,133,300 | 5.46 | 5.47 | 5.36 | 5.42 | 00:00:00 | | 2003-02-13 | 3,349,900 | 5.38 | 5.40 | 5.29 | 5.34 | 00:00:00 | | 2003-02-14 | 3,435,200 | 5.32 | 5.48 | 5.31 | 5.45 | 00:00:00 | | 2003-02-17 | 1,964,800 | 5.48 | 5.52 | 5.43 | 5.47 | 00:00:00 | | 2003-02-18 | 4,050,900 | 5.47 | 5.51 | 5.42 | 5.46 | 00:00:00 | | 2003-02-19 | 3,300 | 5.47 | 5.47 | 5.22 | 5.22 | 00:00:00 | | 2003-02-20 | 5,438,800 | 5.27 | 5.30 | 5.11 | 5.16 | 00:00:00 | | 2003-02-21 | 6,126,100 | 5.12 | 5.15 | 4.92 | 4.97 | 00:00:00 | | 2003-02-24 | 3,437,500 | 5.00 | 5.03 | 4.84 | 4.84 | 00:00:00 | | 2003-02-25 | 4,428,300 | 4.83 | 4.83 | 4.65 | 4.65 | 00:00:00 | | 2003-02-26 | 300 | 4.69 | 4.76 | 4.64 | 4.76 | 00:00:00 | | 2003-02-27 | 100,000 | 4.76 | 4.81 | 4.68 | 4.76 | 00:00:00 | | 2003-02-28 | 7,547,100 | 4.78 | 4.98 | 4.74 | 4.97 | 00:00:00 | | 2003-03-03 | 3,450,800 | 5.00 | 5.10 | 4.94 | 4.94 | 00:00:00 | | 2003-03-04 | 200 | 4.94 | 5.00 | 4.91 | 4.98 | 00:00:00 | | 2003-03-05 | 4,812,500 | 4.90 | 5.09 | 4.90 | 5.06 | 00:00:00 | | 2003-03-06 | 1,700 | 5.10 | 5.14 | 5.01 | 5.01 | 00:00:00 | | 2003-03-07 | 3,176,300 | 4.99 | 5.03 | 4.93 | 5.02 | 00:00:00 | | 2003-03-10 | 4,657,400 | 5.00 | 5.12 | 5.00 | 5.08 | 00:00:00 | | 2003-03-11 | 4,108,700 | 5.03 | 5.09 | 5.02 | 5.08 | 00:00:00 | | 2003-03-12 | 100 | 5.11 | 5.11 | 5.00 | 5.02 | 00:00:00 | | 2003-03-13 | 3,905,000 | 5.02 | 5.09 | 4.96 | 5.09 | 00:00:00 | | 2003-03-14 | 3,409,800 | 5.17 | 5.17 | 5.11 | 5.14 | 00:00:00 | | 2003-03-17 | 100,700 | 5.01 | 5.18 | 4.96 | 5.18 | 00:00:00 | | 2003-03-18 | 7,713,200 | 5.16 | 5.57 | 5.14 | 5.32 | 00:00:00 | | 2003-03-19 | 2,534,000 | 5.42 | 5.43 | 5.34 | 5.42 | 00:00:00 | | 2003-03-20 | 1,961,800 | 5.41 | 5.48 | 5.37 | 5.42 | 00:00:00 | | 2003-03-21 | 20,000 | 5.45 | 5.63 | 5.43 | 5.57 | 00:00:00 | | 2003-03-24 | 3,134,800 | 5.52 | 5.56 | 5.42 | 5.44 | 00:00:00 | | 2003-03-25 | 2,621,200 | 5.43 | 5.53 | 5.37 | 5.48 | 00:00:00 | | 2003-03-26 | 8,200 | 5.52 | 5.57 | 5.47 | 5.52 | 00:00:00 | | 2003-03-27 | 6,000 | 5.53 | 5.60 | 5.47 | 5.57 | 00:00:00 | | 2003-03-28 | 2,257,400 | 5.56 | 5.58 | 5.45 | 5.50 | 00:00:00 | | 2003-03-31 | 5,500 | 5.47 | 5.47 | 5.21 | 5.31 | 00:00:00 | | 2003-04-01 | 600 | 5.30 | 5.41 | 5.30 | 5.35 | 00:00:00 | | 2003-04-02 | 6,096,400 | 5.37 | 5.47 | 5.37 | 5.37 | 00:00:00 | | 2003-04-03 | 4,962,900 | 5.37 | 5.52 | 5.35 | 5.47 | 00:00:00 | | 2003-04-04 | 900 | 5.47 | 5.63 | 5.42 | 5.62 | 00:00:00 | | 2003-04-07 | 10,546,400 | 5.67 | 5.88 | 5.67 | 5.88 | 00:00:00 | | 2003-04-08 | 13,431,600 | 5.79 | 5.92 | 5.77 | 5.85 | 00:00:00 | | 2003-04-09 | 15,268,400 | 5.83 | 5.85 | 5.78 | 5.81 | 00:00:00 | | 2003-04-10 | 7,938,100 | 5.76 | 5.78 | 5.68 | 5.73 | 00:00:00 | | 2003-04-11 | 14,300 | 5.69 | 5.76 | 5.56 | 5.61 | 00:00:00 | | 2003-04-14 | 10,110,500 | 5.62 | 5.62 | 5.29 | 5.30 | 00:00:00 | | 2003-04-15 | 7,685,700 | 5.38 | 5.55 | 5.35 | 5.53 | 00:00:00 | | 2003-04-16 | 3,200 | 5.57 | 5.65 | 5.34 | 5.38 | 00:00:00 | | 2003-04-17 | 4,618,700 | 5.33 | 5.40 | 5.29 | 5.37 | 00:00:00 | | 2003-04-22 | 7,736,300 | 5.39 | 5.45 | 5.34 | 5.42 | 00:00:00 | | 2003-04-23 | 7,305,300 | 5.48 | 5.60 | 5.44 | 5.57 | 00:00:00 | | 2003-04-24 | 4,999,600 | 5.57 | 5.62 | 5.48 | 5.48 | 00:00:00 | | 2003-04-25 | 2,067,000 | 5.49 | 5.61 | 5.49 | 5.51 | 00:00:00 | | 2003-04-28 | 4,344,500 | 5.43 | 5.45 | 5.35 | 5.37 | 00:00:00 | | 2003-04-29 | 11,600 | 5.39 | 5.41 | 5.27 | 5.31 | 00:00:00 | | 2003-04-30 | 100 | 5.32 | 5.43 | 5.32 | 5.36 | 00:00:00 | | 2003-05-02 | 4,121,000 | 5.40 | 5.43 | 5.35 | 5.35 | 00:00:00 | | 2003-05-05 | 2,502,300 | 5.39 | 5.51 | 5.37 | 5.42 | 00:00:00 | | 2003-05-06 | 15,000 | 5.45 | 5.56 | 5.40 | 5.56 | 00:00:00 | | 2003-05-07 | 30,800 | 5.56 | 5.56 | 5.48 | 5.56 | 00:00:00 | | 2003-05-08 | 0 | 5.51 | 5.55 | 5.38 | 5.39 | 00:00:00 | | 2003-05-09 | 3,500 | 5.43 | 5.45 | 5.33 | 5.33 | 00:00:00 | | 2003-05-12 | 9,300 | 5.40 | 5.42 | 5.24 | 5.29 | 00:00:00 | | 2003-05-13 | 20,300 | 5.32 | 5.33 | 5.17 | 5.22 | 00:00:00 | | 2003-05-14 | 4,271,000 | 5.21 | 5.32 | 5.17 | 5.32 | 00:00:00 | | 2003-05-15 | 9,657,800 | 5.32 | 5.33 | 5.22 | 5.33 | 00:00:00 | | 2003-05-16 | 1,400 | 5.31 | 5.41 | 5.29 | 5.31 | 00:00:00 | | 2003-05-19 | 3,600 | 5.31 | 5.31 | 5.21 | 5.27 | 00:00:00 | | 2003-05-20 | 8,100 | 5.24 | 5.36 | 5.22 | 5.28 | 00:00:00 | | 2003-05-21 | 0 | 5.33 | 5.33 | 5.24 | 5.25 | 00:00:00 | | 2003-05-22 | 2,771,900 | 5.29 | 5.34 | 5.27 | 5.28 | 00:00:00 | | 2003-05-23 | 1,332,000 | 5.32 | 5.33 | 5.25 | 5.25 | 00:00:00 | | 2003-05-26 | 573,000 | 5.27 | 5.29 | 5.25 | 5.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
