|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-10 | 4,232,600 | 6.08 | 6.30 | 6.08 | 6.29 | 00:00:00 | | 2003-11-11 | 4,187,000 | 6.23 | 6.30 | 6.22 | 6.30 | 00:00:00 | | 2003-11-12 | 5,869,600 | 6.27 | 6.42 | 6.27 | 6.40 | 00:00:00 | | 2003-11-13 | 6,010,200 | 6.42 | 6.51 | 6.42 | 6.49 | 00:00:00 | | 2003-11-14 | 4,690,900 | 6.49 | 6.54 | 6.44 | 6.49 | 00:00:00 | | 2003-11-17 | 6,315,900 | 6.43 | 6.43 | 6.28 | 6.32 | 00:00:00 | | 2003-11-18 | 5,306,100 | 6.34 | 6.37 | 6.24 | 6.27 | 00:00:00 | | 2003-11-19 | 3,492,100 | 6.30 | 6.38 | 6.22 | 6.38 | 00:00:00 | | 2003-11-20 | 3,508,800 | 6.39 | 6.42 | 6.28 | 6.30 | 00:00:00 | | 2003-11-21 | 2,197,900 | 6.31 | 6.32 | 6.27 | 6.27 | 00:00:00 | | 2003-11-24 | 3,031,900 | 6.27 | 6.38 | 6.27 | 6.38 | 00:00:00 | | 2003-11-25 | 3,323,700 | 6.36 | 6.43 | 6.34 | 6.41 | 00:00:00 | | 2003-11-26 | 3,698,500 | 6.44 | 6.52 | 6.41 | 6.41 | 00:00:00 | | 2003-11-27 | 3,877,600 | 6.47 | 6.52 | 6.38 | 6.50 | 00:00:00 | | 2003-11-28 | 5,491,600 | 6.49 | 6.66 | 6.48 | 6.56 | 00:00:00 | | 2003-12-01 | 4,255,400 | 6.59 | 6.75 | 6.59 | 6.69 | 00:00:00 | | 2003-12-02 | 3,866,000 | 6.73 | 6.73 | 6.57 | 6.66 | 00:00:00 | | 2003-12-03 | 2,110,700 | 6.66 | 6.69 | 6.62 | 6.67 | 00:00:00 | | 2003-12-04 | 5,827,200 | 6.62 | 6.64 | 6.56 | 6.60 | 00:00:00 | | 2003-12-05 | 6,290,500 | 6.59 | 6.60 | 6.43 | 6.48 | 00:00:00 | | 2003-12-08 | 3,454,100 | 6.44 | 6.48 | 6.36 | 6.42 | 00:00:00 | | 2003-12-09 | 5,503,200 | 6.44 | 6.45 | 6.34 | 6.35 | 00:00:00 | | 2003-12-10 | 5,367,600 | 6.34 | 6.41 | 6.29 | 6.41 | 00:00:00 | | 2003-12-11 | 4,569,700 | 6.39 | 6.52 | 6.39 | 6.52 | 00:00:00 | | 2003-12-12 | 2,828,700 | 6.51 | 6.56 | 6.45 | 6.45 | 00:00:00 | | 2003-12-15 | 2,605,900 | 6.52 | 6.54 | 6.44 | 6.44 | 00:00:00 | | 2003-12-16 | 2,847,000 | 6.43 | 6.49 | 6.40 | 6.43 | 00:00:00 | | 2003-12-17 | 2,522,700 | 6.47 | 6.50 | 6.42 | 6.42 | 00:00:00 | | 2003-12-18 | 3,176,200 | 6.47 | 6.47 | 6.39 | 6.39 | 00:00:00 | | 2003-12-19 | 5,125,900 | 6.41 | 6.43 | 6.32 | 6.32 | 00:00:00 | | 2003-12-22 | 2,512,300 | 6.32 | 6.45 | 6.32 | 6.45 | 00:00:00 | | 2003-12-23 | 3,187,700 | 6.45 | 6.54 | 6.44 | 6.52 | 00:00:00 | | 2003-12-24 | 227,800 | 6.54 | 6.55 | 6.52 | 6.52 | 00:00:00 | | 2003-12-29 | 2,475,000 | 6.52 | 6.61 | 6.52 | 6.61 | 00:00:00 | | 2003-12-30 | 1,960,100 | 6.62 | 6.65 | 6.60 | 6.60 | 00:00:00 | | 2003-12-31 | 2,224,500 | 6.61 | 6.67 | 6.54 | 6.67 | 00:00:00 | | 2004-01-02 | 2,176,200 | 6.65 | 6.76 | 6.56 | 6.76 | 00:00:00 | | 2004-01-05 | 2,767,200 | 6.74 | 6.79 | 6.70 | 6.79 | 00:00:00 | | 2004-01-06 | 2,693,600 | 6.79 | 6.85 | 6.76 | 6.83 | 00:00:00 | | 2004-01-07 | 4,589,600 | 6.84 | 6.89 | 6.75 | 6.75 | 00:00:00 | | 2004-01-08 | 6,490,600 | 6.77 | 7.01 | 6.77 | 7.01 | 00:00:00 | | 2004-01-09 | 4,570,700 | 7.00 | 7.10 | 6.98 | 7.07 | 00:00:00 | | 2004-01-12 | 4,756,700 | 7.03 | 7.03 | 6.88 | 6.97 | 00:00:00 | | 2004-01-13 | 5,114,700 | 6.99 | 7.10 | 6.98 | 7.08 | 00:00:00 | | 2004-01-14 | 3,787,300 | 7.05 | 7.13 | 7.00 | 7.12 | 00:00:00 | | 2004-01-15 | 5,009,300 | 7.10 | 7.15 | 7.07 | 7.12 | 00:00:00 | | 2004-01-16 | 4,465,600 | 7.15 | 7.25 | 7.10 | 7.23 | 00:00:00 | | 2004-01-19 | 3,909,500 | 7.23 | 7.40 | 7.19 | 7.37 | 00:00:00 | | 2004-01-20 | 4,345,200 | 7.36 | 7.40 | 7.29 | 7.30 | 00:00:00 | | 2004-01-21 | 2,642,500 | 7.31 | 7.36 | 7.23 | 7.24 | 00:00:00 | | 2004-01-22 | 4,086,800 | 7.25 | 7.26 | 7.12 | 7.16 | 00:00:00 | | 2004-01-23 | 4,082,400 | 7.18 | 7.27 | 7.11 | 7.25 | 00:00:00 | | 2004-01-26 | 2,501,800 | 7.25 | 7.29 | 7.13 | 7.14 | 00:00:00 | | 2004-01-27 | 3,513,500 | 7.27 | 7.32 | 7.23 | 7.26 | 00:00:00 | | 2004-01-28 | 2,134,700 | 7.19 | 7.30 | 7.18 | 7.30 | 00:00:00 | | 2004-01-29 | 5,561,000 | 7.25 | 7.25 | 7.10 | 7.15 | 00:00:00 | | 2004-01-30 | 7,913,400 | 7.16 | 7.16 | 6.93 | 6.94 | 00:00:00 | | 2004-02-02 | 4,072,500 | 6.99 | 7.11 | 6.97 | 7.05 | 00:00:00 | | 2004-02-03 | 3,646,600 | 7.05 | 7.09 | 6.99 | 7.02 | 00:00:00 | | 2004-02-04 | 5,860,600 | 7.02 | 7.04 | 6.92 | 7.02 | 00:00:00 | | 2004-02-05 | 3,822,700 | 7.02 | 7.15 | 6.99 | 7.10 | 00:00:00 | | 2004-02-06 | 6,267,900 | 7.14 | 7.28 | 7.11 | 7.22 | 00:00:00 | | 2004-02-09 | 2,628,300 | 7.24 | 7.30 | 7.21 | 7.21 | 00:00:00 | | 2004-02-10 | 3,000,000 | 7.25 | 7.26 | 7.19 | 7.20 | 00:00:00 | | 2004-02-11 | 4,540,800 | 7.24 | 7.40 | 7.23 | 7.40 | 00:00:00 | | 2004-02-12 | 6,649,500 | 7.40 | 7.55 | 7.38 | 7.48 | 00:00:00 | | 2004-02-13 | 4,903,100 | 7.49 | 7.50 | 7.40 | 7.42 | 00:00:00 | | 2004-02-16 | 1,269,700 | 7.42 | 7.45 | 7.36 | 7.38 | 00:00:00 | | 2004-02-17 | 6,930,300 | 7.40 | 7.55 | 7.39 | 7.55 | 00:00:00 | | 2004-02-18 | 6,812,100 | 7.52 | 7.74 | 7.52 | 7.74 | 00:00:00 | | 2004-02-19 | 12,610,000 | 7.74 | 7.74 | 7.39 | 7.55 | 00:00:00 | | 2004-02-20 | 5,133,400 | 7.50 | 7.50 | 7.35 | 7.37 | 00:00:00 | | 2004-02-23 | 4,456,800 | 7.38 | 7.57 | 7.37 | 7.56 | 00:00:00 | | 2004-02-24 | 4,103,400 | 7.55 | 7.66 | 7.54 | 7.65 | 00:00:00 | | 2004-02-25 | 6,037,500 | 7.61 | 7.75 | 7.61 | 7.69 | 00:00:00 | | 2004-02-26 | 3,564,900 | 7.71 | 7.75 | 7.52 | 7.60 | 00:00:00 | | 2004-02-27 | 2,899,700 | 7.58 | 7.66 | 7.54 | 7.59 | 00:00:00 | | 2004-03-01 | 3,454,100 | 7.59 | 7.66 | 7.55 | 7.60 | 00:00:00 | | 2004-03-02 | 10,549,500 | 7.63 | 7.74 | 7.59 | 7.73 | 00:00:00 | | 2004-03-03 | 7,362,600 | 7.71 | 7.87 | 7.71 | 7.86 | 00:00:00 | | 2004-03-04 | 13,646,100 | 7.89 | 7.89 | 7.65 | 7.86 | 00:00:00 | | 2004-03-05 | 10,567,200 | 7.80 | 7.81 | 7.72 | 7.72 | 00:00:00 | | 2004-03-08 | 4,973,300 | 7.77 | 7.90 | 7.74 | 7.86 | 00:00:00 | | 2004-03-09 | 2,895,800 | 7.84 | 7.90 | 7.80 | 7.82 | 00:00:00 | | 2004-03-10 | 3,532,400 | 7.81 | 7.81 | 7.70 | 7.75 | 00:00:00 | | 2004-03-11 | 6,407,700 | 7.71 | 7.72 | 7.56 | 7.56 | 00:00:00 | | 2004-03-12 | 5,544,000 | 7.48 | 7.62 | 7.40 | 7.51 | 00:00:00 | | 2004-03-15 | 5,818,100 | 7.56 | 7.67 | 7.45 | 7.60 | 00:00:00 | | 2004-03-16 | 6,719,900 | 7.53 | 7.76 | 7.53 | 7.75 | 00:00:00 | | 2004-03-17 | 5,877,900 | 7.75 | 7.87 | 7.71 | 7.87 | 00:00:00 | | 2004-03-18 | 15,506,000 | 7.87 | 7.88 | 7.71 | 7.75 | 00:00:00 | | 2004-03-19 | 7,351,300 | 7.78 | 7.81 | 7.71 | 7.77 | 00:00:00 | | 2004-03-22 | 4,859,800 | 7.72 | 7.72 | 7.49 | 7.60 | 00:00:00 | | 2004-03-23 | 14,079,300 | 7.54 | 7.62 | 7.50 | 7.55 | 00:00:00 | | 2004-03-24 | 3,210,200 | 7.53 | 7.63 | 7.46 | 7.60 | 00:00:00 | | 2004-03-25 | 1,970,600 | 7.62 | 7.65 | 7.60 | 7.60 | 00:00:00 | | 2004-03-26 | 3,792,800 | 7.63 | 7.65 | 7.43 | 7.46 | 00:00:00 | | 2004-03-29 | 2,636,200 | 7.51 | 7.55 | 7.44 | 7.48 | 00:00:00 | | 2004-03-30 | 4,247,600 | 7.48 | 7.52 | 7.40 | 7.40 | 00:00:00 | | 2004-03-31 | 4,465,100 | 7.45 | 7.60 | 7.39 | 7.60 | 00:00:00 | | 2004-04-01 | 2,917,000 | 7.58 | 7.59 | 7.47 | 7.50 | 00:00:00 | | 2004-04-02 | 8,322,300 | 7.52 | 7.59 | 7.49 | 7.53 | 00:00:00 | | 2004-04-05 | 3,900,100 | 7.56 | 7.65 | 7.49 | 7.49 | 00:00:00 | | 2004-04-06 | 3,607,200 | 7.55 | 7.56 | 7.43 | 7.43 | 00:00:00 | | 2004-04-07 | 2,426,100 | 7.44 | 7.55 | 7.43 | 7.55 | 00:00:00 | | 2004-04-08 | 1,613,100 | 7.58 | 7.58 | 7.50 | 7.57 | 00:00:00 | | 2004-04-13 | 3,326,400 | 7.54 | 7.67 | 7.54 | 7.55 | 00:00:00 | | 2004-04-14 | 4,263,300 | 7.54 | 7.66 | 7.51 | 7.57 | 00:00:00 | | 2004-04-15 | 14,905,200 | 7.59 | 7.69 | 7.59 | 7.68 | 00:00:00 | | 2004-04-16 | 12,306,000 | 7.69 | 7.70 | 7.54 | 7.60 | 00:00:00 | | 2004-04-19 | 11,217,600 | 7.66 | 7.70 | 7.62 | 7.67 | 00:00:00 | | 2004-04-20 | 14,652,900 | 7.69 | 7.76 | 7.66 | 7.76 | 00:00:00 | | 2004-04-21 | 3,275,100 | 7.69 | 7.74 | 7.58 | 7.68 | 00:00:00 | | 2004-04-22 | 58,951,000 | 7.75 | 7.75 | 7.60 | 7.66 | 00:00:00 | | 2004-04-23 | 12,196,700 | 7.70 | 7.81 | 7.70 | 7.76 | 00:00:00 | | 2004-04-26 | 5,833,500 | 7.76 | 7.80 | 7.71 | 7.75 | 00:00:00 | | 2004-04-27 | 2,307,200 | 7.56 | 7.66 | 7.56 | 7.57 | 00:00:00 | | 2004-04-28 | 2,854,600 | 7.67 | 7.70 | 7.57 | 7.66 | 00:00:00 | | 2004-04-29 | 5,709,400 | 7.71 | 7.84 | 7.60 | 7.63 | 00:00:00 | | 2004-04-30 | 3,994,100 | 7.65 | 7.65 | 7.50 | 7.56 | 00:00:00 | | 2004-05-03 | 1,707,700 | 7.55 | 7.68 | 7.52 | 7.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
