|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-26 | 573,000 | 5.27 | 5.29 | 5.25 | 5.27 | 00:00:00 | | 2003-05-27 | 4,500 | 5.27 | 5.32 | 5.24 | 5.32 | 00:00:00 | | 2003-05-28 | 3,700 | 5.34 | 5.45 | 5.33 | 5.42 | 00:00:00 | | 2003-05-29 | 2,833,300 | 5.39 | 5.47 | 5.37 | 5.38 | 00:00:00 | | 2003-05-30 | 6,900 | 5.35 | 5.51 | 5.35 | 5.43 | 00:00:00 | | 2003-06-02 | 3,369,400 | 5.47 | 5.52 | 5.42 | 5.42 | 00:00:00 | | 2003-06-03 | 8,354,300 | 5.41 | 5.43 | 5.35 | 5.36 | 00:00:00 | | 2003-06-04 | 3,700 | 5.37 | 5.38 | 5.28 | 5.35 | 00:00:00 | | 2003-06-05 | 11,800 | 5.39 | 5.47 | 5.34 | 5.47 | 00:00:00 | | 2003-06-06 | 0 | 5.48 | 5.62 | 5.47 | 5.55 | 00:00:00 | | 2003-06-09 | 1,400 | 5.54 | 5.57 | 5.51 | 5.52 | 00:00:00 | | 2003-06-10 | 2,965,500 | 5.50 | 5.59 | 5.49 | 5.53 | 00:00:00 | | 2003-06-11 | 4,191,700 | 5.56 | 5.56 | 5.42 | 5.43 | 00:00:00 | | 2003-06-12 | 16,163,400 | 5.47 | 5.47 | 5.22 | 5.24 | 00:00:00 | | 2003-06-13 | 5,206,700 | 5.28 | 5.32 | 5.25 | 5.31 | 00:00:00 | | 2003-06-16 | 6,085,200 | 5.32 | 5.43 | 5.29 | 5.42 | 00:00:00 | | 2003-06-17 | 9,601,000 | 5.45 | 5.51 | 5.44 | 5.45 | 00:00:00 | | 2003-06-18 | 100 | 5.46 | 5.48 | 5.34 | 5.34 | 00:00:00 | | 2003-06-19 | 4,378,400 | 5.35 | 5.38 | 5.27 | 5.27 | 00:00:00 | | 2003-06-20 | 6,121,300 | 5.31 | 5.42 | 5.28 | 5.36 | 00:00:00 | | 2003-06-23 | 6,690,900 | 5.39 | 5.47 | 5.38 | 5.39 | 00:00:00 | | 2003-06-24 | 5,368,100 | 5.42 | 5.46 | 5.25 | 5.27 | 00:00:00 | | 2003-06-25 | 1,000 | 5.31 | 5.33 | 5.20 | 5.20 | 00:00:00 | | 2003-06-26 | 2,700 | 5.21 | 5.27 | 5.20 | 5.26 | 00:00:00 | | 2003-06-27 | 6,884,600 | 5.28 | 5.29 | 5.16 | 5.21 | 00:00:00 | | 2003-06-30 | 126,000 | 5.21 | 5.21 | 5.13 | 5.21 | 00:00:00 | | 2003-07-01 | 4,025,100 | 5.21 | 5.23 | 5.16 | 5.22 | 00:00:00 | | 2003-07-02 | 3,200 | 5.25 | 5.27 | 5.21 | 5.26 | 00:00:00 | | 2003-07-03 | 900 | 5.24 | 5.26 | 5.14 | 5.16 | 00:00:00 | | 2003-07-04 | 2,149,300 | 5.16 | 5.21 | 5.15 | 5.15 | 00:00:00 | | 2003-07-07 | 4,586,200 | 5.17 | 5.27 | 5.17 | 5.27 | 00:00:00 | | 2003-07-08 | 4,961,900 | 5.25 | 5.27 | 5.12 | 5.18 | 00:00:00 | | 2003-07-09 | 3,670,400 | 5.20 | 5.20 | 5.13 | 5.16 | 00:00:00 | | 2003-07-10 | 370,000 | 5.15 | 5.18 | 5.08 | 5.18 | 00:00:00 | | 2003-07-11 | 0 | 5.13 | 5.29 | 5.13 | 5.27 | 00:00:00 | | 2003-07-14 | 3,893,200 | 5.28 | 5.33 | 5.27 | 5.31 | 00:00:00 | | 2003-07-15 | 8,100 | 5.32 | 5.33 | 5.27 | 5.29 | 00:00:00 | | 2003-07-16 | 4,961,300 | 5.32 | 5.35 | 5.27 | 5.30 | 00:00:00 | | 2003-07-17 | 5,366,400 | 5.28 | 5.37 | 5.27 | 5.37 | 00:00:00 | | 2003-07-18 | 5,717,400 | 5.34 | 5.38 | 5.29 | 5.29 | 00:00:00 | | 2003-07-21 | 3,318,300 | 5.32 | 5.32 | 5.22 | 5.27 | 00:00:00 | | 2003-07-22 | 2,736,800 | 5.25 | 5.27 | 5.20 | 5.21 | 00:00:00 | | 2003-07-23 | 27,200 | 5.22 | 5.24 | 5.09 | 5.10 | 00:00:00 | | 2003-07-24 | 7,219,600 | 5.14 | 5.16 | 5.07 | 5.10 | 00:00:00 | | 2003-07-25 | 6,154,500 | 5.11 | 5.16 | 5.07 | 5.11 | 00:00:00 | | 2003-07-28 | 6,362,800 | 5.14 | 5.15 | 5.01 | 5.05 | 00:00:00 | | 2003-07-29 | 5,699,700 | 5.06 | 5.06 | 4.96 | 5.00 | 00:00:00 | | 2003-07-30 | 2,986,600 | 4.97 | 5.05 | 4.97 | 5.01 | 00:00:00 | | 2003-07-31 | 14,941,600 | 5.02 | 5.05 | 4.97 | 4.98 | 00:00:00 | | 2003-08-01 | 4,571,000 | 5.00 | 5.01 | 4.95 | 4.97 | 00:00:00 | | 2003-08-04 | 4,273,700 | 4.96 | 5.01 | 4.96 | 4.97 | 00:00:00 | | 2003-08-05 | 4,558,300 | 5.00 | 5.00 | 4.96 | 4.96 | 00:00:00 | | 2003-08-06 | 45,800 | 4.98 | 4.98 | 4.90 | 4.93 | 00:00:00 | | 2003-08-07 | 3,587,600 | 4.93 | 4.95 | 4.86 | 4.93 | 00:00:00 | | 2003-08-08 | 2,999,500 | 4.92 | 4.96 | 4.90 | 4.93 | 00:00:00 | | 2003-08-11 | 100 | 4.94 | 5.00 | 4.92 | 5.00 | 00:00:00 | | 2003-08-12 | 5,350,900 | 5.01 | 5.15 | 5.01 | 5.13 | 00:00:00 | | 2003-08-13 | 3,512,400 | 5.16 | 5.20 | 5.14 | 5.16 | 00:00:00 | | 2003-08-14 | 3,915,300 | 5.18 | 5.23 | 5.15 | 5.21 | 00:00:00 | | 2003-08-15 | 3,900 | 5.18 | 5.38 | 5.18 | 5.26 | 00:00:00 | | 2003-08-18 | 3,664,100 | 5.29 | 5.35 | 5.28 | 5.34 | 00:00:00 | | 2003-08-19 | 300 | 5.35 | 5.37 | 5.28 | 5.35 | 00:00:00 | | 2003-08-20 | 4,604,800 | 5.31 | 5.37 | 5.30 | 5.35 | 00:00:00 | | 2003-08-21 | 7,689,200 | 5.35 | 5.44 | 5.35 | 5.44 | 00:00:00 | | 2003-08-22 | 35,000 | 5.43 | 5.46 | 5.41 | 5.45 | 00:00:00 | | 2003-08-25 | 1,381,400 | 5.45 | 5.46 | 5.40 | 5.40 | 00:00:00 | | 2003-08-26 | 6,547,500 | 5.41 | 5.50 | 5.41 | 5.50 | 00:00:00 | | 2003-08-27 | 9,338,300 | 5.49 | 5.56 | 5.47 | 5.47 | 00:00:00 | | 2003-08-28 | 6,437,700 | 5.47 | 5.60 | 5.47 | 5.47 | 00:00:00 | | 2003-08-29 | 600 | 5.52 | 5.56 | 5.48 | 5.50 | 00:00:00 | | 2003-09-01 | 6,330,700 | 5.52 | 5.56 | 5.51 | 5.56 | 00:00:00 | | 2003-09-02 | 2,866,600 | 5.56 | 5.57 | 5.50 | 5.53 | 00:00:00 | | 2003-09-03 | 5,811,600 | 5.56 | 5.58 | 5.40 | 5.43 | 00:00:00 | | 2003-09-04 | 2,797,100 | 5.44 | 5.47 | 5.38 | 5.41 | 00:00:00 | | 2003-09-05 | 3,613,600 | 5.41 | 5.46 | 5.31 | 5.35 | 00:00:00 | | 2003-09-08 | 4,700 | 5.33 | 5.39 | 5.29 | 5.29 | 00:00:00 | | 2003-09-09 | 2,280,100 | 5.31 | 5.37 | 5.30 | 5.32 | 00:00:00 | | 2003-09-10 | 2,273,600 | 5.32 | 5.35 | 5.29 | 5.32 | 00:00:00 | | 2003-09-11 | 53,300 | 5.32 | 5.42 | 5.30 | 5.42 | 00:00:00 | | 2003-09-12 | 3,405,300 | 5.41 | 5.47 | 5.40 | 5.46 | 00:00:00 | | 2003-09-15 | 3,726,400 | 5.44 | 5.52 | 5.44 | 5.52 | 00:00:00 | | 2003-09-16 | 5,601,800 | 5.50 | 5.52 | 5.45 | 5.52 | 00:00:00 | | 2003-09-17 | 12,922,000 | 5.60 | 5.80 | 5.60 | 5.77 | 00:00:00 | | 2003-09-18 | 7,179,600 | 5.77 | 5.77 | 5.67 | 5.73 | 00:00:00 | | 2003-09-19 | 6,807,000 | 5.76 | 5.76 | 5.67 | 5.74 | 00:00:00 | | 2003-09-22 | 5,511,200 | 5.72 | 5.72 | 5.63 | 5.71 | 00:00:00 | | 2003-09-23 | 3,499,000 | 5.72 | 5.75 | 5.67 | 5.74 | 00:00:00 | | 2003-09-24 | 4,981,500 | 5.77 | 5.81 | 5.72 | 5.74 | 00:00:00 | | 2003-09-25 | 4,561,000 | 5.72 | 5.73 | 5.63 | 5.63 | 00:00:00 | | 2003-09-26 | 3,272,100 | 5.62 | 5.64 | 5.53 | 5.58 | 00:00:00 | | 2003-09-29 | 4,440,400 | 5.58 | 5.71 | 5.58 | 5.71 | 00:00:00 | | 2003-09-30 | 6,486,400 | 5.71 | 5.72 | 5.62 | 5.67 | 00:00:00 | | 2003-10-01 | 2,800 | 5.66 | 5.83 | 5.64 | 5.83 | 00:00:00 | | 2003-10-02 | 5,245,200 | 5.85 | 5.88 | 5.81 | 5.81 | 00:00:00 | | 2003-10-03 | 5,717,100 | 5.85 | 5.94 | 5.85 | 5.93 | 00:00:00 | | 2003-10-06 | 502,300 | 5.92 | 5.93 | 5.86 | 5.86 | 00:00:00 | | 2003-10-07 | 2,905,100 | 5.91 | 5.91 | 5.85 | 5.86 | 00:00:00 | | 2003-10-08 | 56,000 | 5.88 | 5.91 | 5.82 | 5.82 | 00:00:00 | | 2003-10-09 | 3,689,800 | 5.84 | 5.93 | 5.84 | 5.87 | 00:00:00 | | 2003-10-10 | 4,578,400 | 5.92 | 6.01 | 5.89 | 5.97 | 00:00:00 | | 2003-10-13 | 4,562,100 | 6.02 | 6.08 | 5.98 | 6.00 | 00:00:00 | | 2003-10-14 | 2,452,800 | 5.99 | 6.03 | 5.98 | 5.99 | 00:00:00 | | 2003-10-15 | 3,393,000 | 5.99 | 6.00 | 5.94 | 5.96 | 00:00:00 | | 2003-10-16 | 4,549,300 | 5.93 | 6.05 | 5.93 | 5.94 | 00:00:00 | | 2003-10-17 | 2,046,400 | 5.95 | 6.02 | 5.95 | 5.98 | 00:00:00 | | 2003-10-20 | 2,553,300 | 5.97 | 5.99 | 5.89 | 5.92 | 00:00:00 | | 2003-10-21 | 1,704,700 | 5.94 | 5.94 | 5.88 | 5.92 | 00:00:00 | | 2003-10-22 | 2,430,600 | 5.92 | 5.94 | 5.83 | 5.85 | 00:00:00 | | 2003-10-23 | 1,200 | 5.82 | 5.82 | 5.75 | 5.79 | 00:00:00 | | 2003-10-24 | 100 | 5.79 | 5.85 | 5.72 | 5.85 | 00:00:00 | | 2003-10-27 | 2,671,600 | 5.81 | 5.85 | 5.79 | 5.80 | 00:00:00 | | 2003-10-28 | 3,036,900 | 5.80 | 5.91 | 5.80 | 5.90 | 00:00:00 | | 2003-10-29 | 1,920,200 | 5.90 | 5.96 | 5.89 | 5.93 | 00:00:00 | | 2003-10-30 | 7,405,300 | 5.94 | 6.06 | 5.94 | 5.95 | 00:00:00 | | 2003-10-31 | 87,900 | 5.96 | 6.07 | 5.96 | 6.04 | 00:00:00 | | 2003-11-03 | 2,716,800 | 6.02 | 6.12 | 6.01 | 6.05 | 00:00:00 | | 2003-11-04 | 1,200 | 6.07 | 6.12 | 6.05 | 6.12 | 00:00:00 | | 2003-11-05 | 1,889,700 | 6.12 | 6.13 | 6.08 | 6.10 | 00:00:00 | | 2003-11-06 | 2,151,700 | 6.08 | 6.10 | 6.02 | 6.02 | 00:00:00 | | 2003-11-07 | 3,293,800 | 6.10 | 6.13 | 6.04 | 6.13 | 00:00:00 | | 2003-11-10 | 4,232,600 | 6.08 | 6.30 | 6.08 | 6.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
