Última Hora: "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Negociador de Bruxelas para o Brexit abre as portas a um entendimento com o Reino Unido - Jornal Económico" Thu, 17 Jan 2019 13:30:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "PSD. Passos de volta? Carlos César diz que "no interior do PSD" já se fala disso - PÚBLICO" Wed, 16 Jan 2019 10:47:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT   "Rio: "PS pode perder. Temos de construir a possibilidade de o PSD ganhar" - Jornal de Notícias" Fri, 18 Jan 2019 04:14:00 GMT    "Perguntas e respostas: o que diz a ciência sobre a canábis? - TSF Online" Thu, 17 Jan 2019 08:40:01 GMT    "PCP ataca TVI após reportagem sobre genro de Jerónimo de Sousa - Jornal de Notícias" Thu, 17 Jan 2019 23:18:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 08:45:25 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
PT - Portugal Telecom SGPS - [Ticker: PHR.LS]Gráfico PT - Portugal Telecom SGPS  Noticias PT - Portugal Telecom SGPS  Descargar Históricos de Metastock PT - Portugal Telecom SGPS y Otros  Análisis Técnico PT - Portugal Telecom SGPS  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para PHR.LS desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-038,644.237.0009,308,519,0400:00:00
2000-01-048,114.657.1008,597,958,3900:00:00
2000-01-057,625.579.7007,987,477,9400:00:00
2000-01-068,235.053.8008,237,507,7700:00:00
2000-01-078,606.160.2008,678,368,4900:00:00
2000-01-108,906.611.0009,008,778,9200:00:00
2000-01-118,732.855.6008,928,658,9200:00:00
2000-01-128,764.435.7008,788,478,4700:00:00
2000-01-139,2611.243.5009,509,109,3300:00:00
2000-01-149,8810.241.80010,149,379,4900:00:00
2000-01-1710,104.100.60010,389,9310,3000:00:00
2000-01-1810,215.910.10010,2910,0810,1300:00:00
2000-01-1910,024.123.20010,189,9110,1800:00:00
2000-01-209,614.036.50010,059,6110,0100:00:00
2000-01-219,492.577.2009,799,499,7800:00:00
2000-01-2410,003.250.40010,069,679,7300:00:00
2000-01-259,975.565.0009,979,589,7300:00:00
2000-01-2610,064.597.20010,119,909,9700:00:00
2000-01-2710,305.196.00010,3410,1210,1400:00:00
2000-01-2810,224.172.30010,369,9510,3600:00:00
2000-01-319,893.393.00010,269,8910,1100:00:00
2000-02-0110,094.350.80010,229,8410,2100:00:00
2000-02-029,934.075.40010,109,879,9300:00:00
2000-02-0310,136.271.30010,219,9710,0400:00:00
2000-02-0410,838.279.50011,0710,3810,3800:00:00
2000-02-0711,216.599.30011,4310,8710,9400:00:00
2000-02-0811,689.923.90011,7311,2211,5600:00:00
2000-02-0911,367.458.60012,7711,3612,7300:00:00
2000-02-1011,646.267.70011,9611,1511,1900:00:00
2000-02-1112,057.662.60012,1311,6811,9600:00:00
2000-02-1411,887.529.90012,5311,8812,1600:00:00
2000-02-1511,344.431.20012,1411,2812,1200:00:00
2000-02-1611,176.816.60011,9211,0511,9200:00:00
2000-02-1711,556.712.60011,8210,9510,9600:00:00
2000-02-1811,714.373.70011,7311,5511,6800:00:00
2000-02-2111,532.420.90011,5911,3011,3900:00:00
2000-02-2211,644.189.80011,9511,6411,7700:00:00
2000-02-2312,255.988.70012,2911,8112,0400:00:00
2000-02-2412,257.501.90012,7011,9812,6100:00:00
2000-02-2512,375.865.30012,5812,2512,4300:00:00
2000-02-2812,133.428.50012,4112,0012,4100:00:00
2000-02-2911,984.144.20012,3511,8412,2500:00:00
2000-03-0112,085.541.20012,3512,0112,2000:00:00
2000-03-0212,656.586.10012,7912,0812,1600:00:00
2000-03-0313,658.588.50013,6512,7912,9800:00:00
2000-03-0613,502.627.90013,6613,3113,5000:00:00
2000-03-0813,266.423.60013,3112,9313,0200:00:00
2000-03-0912,885.504.80013,4912,5313,4000:00:00
2000-03-1012,414.719.30013,2212,4113,1400:00:00
2000-03-1312,084.690.70012,2911,5612,2000:00:00
2000-03-1412,273.649.30012,6311,9211,9600:00:00
2000-03-1511,434.874.20012,3611,4312,0500:00:00
2000-03-1611,376.436.60011,7211,3111,5900:00:00
2000-03-1711,435.134.90011,7511,3511,5600:00:00
2000-03-2011,924.019.20011,9211,5211,9000:00:00
2000-03-2111,862.884.30011,9911,6911,7600:00:00
2000-03-2211,076.403.90012,0311,0711,9900:00:00
2000-03-2310,706.588.90011,0110,5710,9100:00:00
2000-03-2411,434.314.20011,5810,6910,7500:00:00
2000-03-2711,233.121.00011,6911,1911,3500:00:00
2000-03-2811,353.783.30011,6611,2711,5100:00:00
2000-03-2910,912.924.00011,3510,8411,2700:00:00
2000-03-3010,675.325.60010,7810,4410,5600:00:00
2000-03-3110,873.860.10011,1010,5610,5700:00:00
2000-04-0310,147.255.60010,9310,1410,8300:00:00
2000-04-049,7810.034.20010,069,459,7300:00:00
2000-04-059,976.399.60010,109,139,7400:00:00
2000-04-0610,586.777.20010,9210,2710,3800:00:00
2000-04-0710,754.602.50011,0410,6510,9000:00:00
2000-04-1010,633.476.00011,1810,6310,8700:00:00
2000-04-119,976.134.70010,449,8910,3200:00:00
2000-04-129,744.034.60010,179,7310,1400:00:00
2000-04-139,657.263.4009,849,409,5700:00:00
2000-04-149,006.872.5009,739,009,6100:00:00
2000-04-179,096.620.7009,328,568,6000:00:00
2000-04-189,535.754.5009,579,049,3300:00:00
2000-04-199,415.620.9009,799,129,6300:00:00
2000-04-209,461.247.7009,579,339,4100:00:00
2000-04-269,754.091.4009,939,669,7300:00:00
2000-04-279,745.897.80010,209,499,8200:00:00
2000-04-289,952.739.70010,099,8410,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters