|
 PT - Portugal Telecom SGPS - [Ticker: PHR.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-26 | 5,52 | 8.200 | 5,57 | 5,47 | 5,52 | 00:00:00 | | 2003-03-27 | 5,57 | 6.000 | 5,60 | 5,47 | 5,53 | 00:00:00 | | 2003-03-28 | 5,50 | 2.257.400 | 5,58 | 5,45 | 5,56 | 00:00:00 | | 2003-03-31 | 5,31 | 5.500 | 5,47 | 5,21 | 5,47 | 00:00:00 | | 2003-04-01 | 5,35 | 600 | 5,41 | 5,30 | 5,30 | 00:00:00 | | 2003-04-02 | 5,37 | 6.096.400 | 5,47 | 5,37 | 5,37 | 00:00:00 | | 2003-04-03 | 5,47 | 4.962.900 | 5,52 | 5,35 | 5,37 | 00:00:00 | | 2003-04-04 | 5,62 | 900 | 5,63 | 5,42 | 5,47 | 00:00:00 | | 2003-04-07 | 5,88 | 10.546.400 | 5,88 | 5,67 | 5,67 | 00:00:00 | | 2003-04-08 | 5,85 | 13.431.600 | 5,92 | 5,77 | 5,79 | 00:00:00 | | 2003-04-09 | 5,81 | 15.268.400 | 5,85 | 5,78 | 5,83 | 00:00:00 | | 2003-04-10 | 5,73 | 7.938.100 | 5,78 | 5,68 | 5,76 | 00:00:00 | | 2003-04-11 | 5,61 | 14.300 | 5,76 | 5,56 | 5,69 | 00:00:00 | | 2003-04-14 | 5,30 | 10.110.500 | 5,62 | 5,29 | 5,62 | 00:00:00 | | 2003-04-15 | 5,53 | 7.685.700 | 5,55 | 5,35 | 5,38 | 00:00:00 | | 2003-04-16 | 5,38 | 3.200 | 5,65 | 5,34 | 5,57 | 00:00:00 | | 2003-04-17 | 5,37 | 4.618.700 | 5,40 | 5,29 | 5,33 | 00:00:00 | | 2003-04-22 | 5,42 | 7.736.300 | 5,45 | 5,34 | 5,39 | 00:00:00 | | 2003-04-23 | 5,57 | 7.305.300 | 5,60 | 5,44 | 5,48 | 00:00:00 | | 2003-04-24 | 5,48 | 4.999.600 | 5,62 | 5,48 | 5,57 | 00:00:00 | | 2003-04-25 | 5,51 | 2.067.000 | 5,61 | 5,49 | 5,49 | 00:00:00 | | 2003-04-28 | 5,37 | 4.344.500 | 5,45 | 5,35 | 5,43 | 00:00:00 | | 2003-04-29 | 5,31 | 11.600 | 5,41 | 5,27 | 5,39 | 00:00:00 | | 2003-04-30 | 5,36 | 100 | 5,43 | 5,32 | 5,32 | 00:00:00 | | 2003-05-02 | 5,35 | 4.121.000 | 5,43 | 5,35 | 5,40 | 00:00:00 | | 2003-05-05 | 5,42 | 2.502.300 | 5,51 | 5,37 | 5,39 | 00:00:00 | | 2003-05-06 | 5,56 | 15.000 | 5,56 | 5,40 | 5,45 | 00:00:00 | | 2003-05-07 | 5,56 | 30.800 | 5,56 | 5,48 | 5,56 | 00:00:00 | | 2003-05-08 | 5,39 | 0 | 5,55 | 5,38 | 5,51 | 00:00:00 | | 2003-05-09 | 5,33 | 3.500 | 5,45 | 5,33 | 5,43 | 00:00:00 | | 2003-05-12 | 5,29 | 9.300 | 5,42 | 5,24 | 5,40 | 00:00:00 | | 2003-05-13 | 5,22 | 20.300 | 5,33 | 5,17 | 5,32 | 00:00:00 | | 2003-05-14 | 5,32 | 4.271.000 | 5,32 | 5,17 | 5,21 | 00:00:00 | | 2003-05-15 | 5,33 | 9.657.800 | 5,33 | 5,22 | 5,32 | 00:00:00 | | 2003-05-16 | 5,31 | 1.400 | 5,41 | 5,29 | 5,31 | 00:00:00 | | 2003-05-19 | 5,27 | 3.600 | 5,31 | 5,21 | 5,31 | 00:00:00 | | 2003-05-20 | 5,28 | 8.100 | 5,36 | 5,22 | 5,24 | 00:00:00 | | 2003-05-21 | 5,25 | 0 | 5,33 | 5,24 | 5,33 | 00:00:00 | | 2003-05-22 | 5,28 | 2.771.900 | 5,34 | 5,27 | 5,29 | 00:00:00 | | 2003-05-23 | 5,25 | 1.332.000 | 5,33 | 5,25 | 5,32 | 00:00:00 | | 2003-05-26 | 5,27 | 573.000 | 5,29 | 5,25 | 5,27 | 00:00:00 | | 2003-05-27 | 5,32 | 4.500 | 5,32 | 5,24 | 5,27 | 00:00:00 | | 2003-05-28 | 5,42 | 3.700 | 5,45 | 5,33 | 5,34 | 00:00:00 | | 2003-05-29 | 5,38 | 2.833.300 | 5,47 | 5,37 | 5,39 | 00:00:00 | | 2003-05-30 | 5,43 | 6.900 | 5,51 | 5,35 | 5,35 | 00:00:00 | | 2003-06-02 | 5,42 | 3.369.400 | 5,52 | 5,42 | 5,47 | 00:00:00 | | 2003-06-03 | 5,36 | 8.354.300 | 5,43 | 5,35 | 5,41 | 00:00:00 | | 2003-06-04 | 5,35 | 3.700 | 5,38 | 5,28 | 5,37 | 00:00:00 | | 2003-06-05 | 5,47 | 11.800 | 5,47 | 5,34 | 5,39 | 00:00:00 | | 2003-06-06 | 5,55 | 0 | 5,62 | 5,47 | 5,48 | 00:00:00 | | 2003-06-09 | 5,52 | 1.400 | 5,57 | 5,51 | 5,54 | 00:00:00 | | 2003-06-10 | 5,53 | 2.965.500 | 5,59 | 5,49 | 5,50 | 00:00:00 | | 2003-06-11 | 5,43 | 4.191.700 | 5,56 | 5,42 | 5,56 | 00:00:00 | | 2003-06-12 | 5,24 | 16.163.400 | 5,47 | 5,22 | 5,47 | 00:00:00 | | 2003-06-13 | 5,31 | 5.206.700 | 5,32 | 5,25 | 5,28 | 00:00:00 | | 2003-06-16 | 5,42 | 6.085.200 | 5,43 | 5,29 | 5,32 | 00:00:00 | | 2003-06-17 | 5,45 | 9.601.000 | 5,51 | 5,44 | 5,45 | 00:00:00 | | 2003-06-18 | 5,34 | 100 | 5,48 | 5,34 | 5,46 | 00:00:00 | | 2003-06-19 | 5,27 | 4.378.400 | 5,38 | 5,27 | 5,35 | 00:00:00 | | 2003-06-20 | 5,36 | 6.121.300 | 5,42 | 5,28 | 5,31 | 00:00:00 | | 2003-06-23 | 5,39 | 6.690.900 | 5,47 | 5,38 | 5,39 | 00:00:00 | | 2003-06-24 | 5,27 | 5.368.100 | 5,46 | 5,25 | 5,42 | 00:00:00 | | 2003-06-25 | 5,20 | 1.000 | 5,33 | 5,20 | 5,31 | 00:00:00 | | 2003-06-26 | 5,26 | 2.700 | 5,27 | 5,20 | 5,21 | 00:00:00 | | 2003-06-27 | 5,21 | 6.884.600 | 5,29 | 5,16 | 5,28 | 00:00:00 | | 2003-06-30 | 5,21 | 126.000 | 5,21 | 5,13 | 5,21 | 00:00:00 | | 2003-07-01 | 5,22 | 4.025.100 | 5,23 | 5,16 | 5,21 | 00:00:00 | | 2003-07-02 | 5,26 | 3.200 | 5,27 | 5,21 | 5,25 | 00:00:00 | | 2003-07-03 | 5,16 | 900 | 5,26 | 5,14 | 5,24 | 00:00:00 | | 2003-07-04 | 5,15 | 2.149.300 | 5,21 | 5,15 | 5,16 | 00:00:00 | | 2003-07-07 | 5,27 | 4.586.200 | 5,27 | 5,17 | 5,17 | 00:00:00 | | 2003-07-08 | 5,18 | 4.961.900 | 5,27 | 5,12 | 5,25 | 00:00:00 | | 2003-07-09 | 5,16 | 3.670.400 | 5,20 | 5,13 | 5,20 | 00:00:00 | | 2003-07-10 | 5,18 | 370.000 | 5,18 | 5,08 | 5,15 | 00:00:00 | | 2003-07-11 | 5,27 | 0 | 5,29 | 5,13 | 5,13 | 00:00:00 | | 2003-07-14 | 5,31 | 3.893.200 | 5,33 | 5,27 | 5,28 | 00:00:00 | | 2003-07-15 | 5,29 | 8.100 | 5,33 | 5,27 | 5,32 | 00:00:00 | | 2003-07-16 | 5,30 | 4.961.300 | 5,35 | 5,27 | 5,32 | 00:00:00 | | 2003-07-17 | 5,37 | 5.366.400 | 5,37 | 5,27 | 5,28 | 00:00:00 | | 2003-07-18 | 5,29 | 5.717.400 | 5,38 | 5,29 | 5,34 | 00:00:00 | | 2003-07-21 | 5,27 | 3.318.300 | 5,32 | 5,22 | 5,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
