|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-21 | 5,27 | 3.318.300 | 5,32 | 5,22 | 5,32 | 00:00:00 | | 2003-07-22 | 5,21 | 2.736.800 | 5,27 | 5,20 | 5,25 | 00:00:00 | | 2003-07-23 | 5,10 | 27.200 | 5,24 | 5,09 | 5,22 | 00:00:00 | | 2003-07-24 | 5,10 | 7.219.600 | 5,16 | 5,07 | 5,14 | 00:00:00 | | 2003-07-25 | 5,11 | 6.154.500 | 5,16 | 5,07 | 5,11 | 00:00:00 | | 2003-07-28 | 5,05 | 6.362.800 | 5,15 | 5,01 | 5,14 | 00:00:00 | | 2003-07-29 | 5,00 | 5.699.700 | 5,06 | 4,96 | 5,06 | 00:00:00 | | 2003-07-30 | 5,01 | 2.986.600 | 5,05 | 4,97 | 4,97 | 00:00:00 | | 2003-07-31 | 4,98 | 14.941.600 | 5,05 | 4,97 | 5,02 | 00:00:00 | | 2003-08-01 | 4,97 | 4.571.000 | 5,01 | 4,95 | 5,00 | 00:00:00 | | 2003-08-04 | 4,97 | 4.273.700 | 5,01 | 4,96 | 4,96 | 00:00:00 | | 2003-08-05 | 4,96 | 4.558.300 | 5,00 | 4,96 | 5,00 | 00:00:00 | | 2003-08-06 | 4,93 | 45.800 | 4,98 | 4,90 | 4,98 | 00:00:00 | | 2003-08-07 | 4,93 | 3.587.600 | 4,95 | 4,86 | 4,93 | 00:00:00 | | 2003-08-08 | 4,93 | 2.999.500 | 4,96 | 4,90 | 4,92 | 00:00:00 | | 2003-08-11 | 5,00 | 100 | 5,00 | 4,92 | 4,94 | 00:00:00 | | 2003-08-12 | 5,13 | 5.350.900 | 5,15 | 5,01 | 5,01 | 00:00:00 | | 2003-08-13 | 5,16 | 3.512.400 | 5,20 | 5,14 | 5,16 | 00:00:00 | | 2003-08-14 | 5,21 | 3.915.300 | 5,23 | 5,15 | 5,18 | 00:00:00 | | 2003-08-15 | 5,26 | 3.900 | 5,38 | 5,18 | 5,18 | 00:00:00 | | 2003-08-18 | 5,34 | 3.664.100 | 5,35 | 5,28 | 5,29 | 00:00:00 | | 2003-08-19 | 5,35 | 300 | 5,37 | 5,28 | 5,35 | 00:00:00 | | 2003-08-20 | 5,35 | 4.604.800 | 5,37 | 5,30 | 5,31 | 00:00:00 | | 2003-08-21 | 5,44 | 7.689.200 | 5,44 | 5,35 | 5,35 | 00:00:00 | | 2003-08-22 | 5,45 | 35.000 | 5,46 | 5,41 | 5,43 | 00:00:00 | | 2003-08-25 | 5,40 | 1.381.400 | 5,46 | 5,40 | 5,45 | 00:00:00 | | 2003-08-26 | 5,50 | 6.547.500 | 5,50 | 5,41 | 5,41 | 00:00:00 | | 2003-08-27 | 5,47 | 9.338.300 | 5,56 | 5,47 | 5,49 | 00:00:00 | | 2003-08-28 | 5,47 | 6.437.700 | 5,60 | 5,47 | 5,47 | 00:00:00 | | 2003-08-29 | 5,50 | 600 | 5,56 | 5,48 | 5,52 | 00:00:00 | | 2003-09-01 | 5,56 | 6.330.700 | 5,56 | 5,51 | 5,52 | 00:00:00 | | 2003-09-02 | 5,53 | 2.866.600 | 5,57 | 5,50 | 5,56 | 00:00:00 | | 2003-09-03 | 5,43 | 5.811.600 | 5,58 | 5,40 | 5,56 | 00:00:00 | | 2003-09-04 | 5,41 | 2.797.100 | 5,47 | 5,38 | 5,44 | 00:00:00 | | 2003-09-05 | 5,35 | 3.613.600 | 5,46 | 5,31 | 5,41 | 00:00:00 | | 2003-09-08 | 5,29 | 4.700 | 5,39 | 5,29 | 5,33 | 00:00:00 | | 2003-09-09 | 5,32 | 2.280.100 | 5,37 | 5,30 | 5,31 | 00:00:00 | | 2003-09-10 | 5,32 | 2.273.600 | 5,35 | 5,29 | 5,32 | 00:00:00 | | 2003-09-11 | 5,42 | 53.300 | 5,42 | 5,30 | 5,32 | 00:00:00 | | 2003-09-12 | 5,46 | 3.405.300 | 5,47 | 5,40 | 5,41 | 00:00:00 | | 2003-09-15 | 5,52 | 3.726.400 | 5,52 | 5,44 | 5,44 | 00:00:00 | | 2003-09-16 | 5,52 | 5.601.800 | 5,52 | 5,45 | 5,50 | 00:00:00 | | 2003-09-17 | 5,77 | 12.922.000 | 5,80 | 5,60 | 5,60 | 00:00:00 | | 2003-09-18 | 5,73 | 7.179.600 | 5,77 | 5,67 | 5,77 | 00:00:00 | | 2003-09-19 | 5,74 | 6.807.000 | 5,76 | 5,67 | 5,76 | 00:00:00 | | 2003-09-22 | 5,71 | 5.511.200 | 5,72 | 5,63 | 5,72 | 00:00:00 | | 2003-09-23 | 5,74 | 3.499.000 | 5,75 | 5,67 | 5,72 | 00:00:00 | | 2003-09-24 | 5,74 | 4.981.500 | 5,81 | 5,72 | 5,77 | 00:00:00 | | 2003-09-25 | 5,63 | 4.561.000 | 5,73 | 5,63 | 5,72 | 00:00:00 | | 2003-09-26 | 5,58 | 3.272.100 | 5,64 | 5,53 | 5,62 | 00:00:00 | | 2003-09-29 | 5,71 | 4.440.400 | 5,71 | 5,58 | 5,58 | 00:00:00 | | 2003-09-30 | 5,67 | 6.486.400 | 5,72 | 5,62 | 5,71 | 00:00:00 | | 2003-10-01 | 5,83 | 2.800 | 5,83 | 5,64 | 5,66 | 00:00:00 | | 2003-10-02 | 5,81 | 5.245.200 | 5,88 | 5,81 | 5,85 | 00:00:00 | | 2003-10-03 | 5,93 | 5.717.100 | 5,94 | 5,85 | 5,85 | 00:00:00 | | 2003-10-06 | 5,86 | 502.300 | 5,93 | 5,86 | 5,92 | 00:00:00 | | 2003-10-07 | 5,86 | 2.905.100 | 5,91 | 5,85 | 5,91 | 00:00:00 | | 2003-10-08 | 5,82 | 56.000 | 5,91 | 5,82 | 5,88 | 00:00:00 | | 2003-10-09 | 5,87 | 3.689.800 | 5,93 | 5,84 | 5,84 | 00:00:00 | | 2003-10-10 | 5,97 | 4.578.400 | 6,01 | 5,89 | 5,92 | 00:00:00 | | 2003-10-13 | 6,00 | 4.562.100 | 6,08 | 5,98 | 6,02 | 00:00:00 | | 2003-10-14 | 5,99 | 2.452.800 | 6,03 | 5,98 | 5,99 | 00:00:00 | | 2003-10-15 | 5,96 | 3.393.000 | 6,00 | 5,94 | 5,99 | 00:00:00 | | 2003-10-16 | 5,94 | 4.549.300 | 6,05 | 5,93 | 5,93 | 00:00:00 | | 2003-10-17 | 5,98 | 2.046.400 | 6,02 | 5,95 | 5,95 | 00:00:00 | | 2003-10-20 | 5,92 | 2.553.300 | 5,99 | 5,89 | 5,97 | 00:00:00 | | 2003-10-21 | 5,92 | 1.704.700 | 5,94 | 5,88 | 5,94 | 00:00:00 | | 2003-10-22 | 5,85 | 2.430.600 | 5,94 | 5,83 | 5,92 | 00:00:00 | | 2003-10-23 | 5,79 | 1.200 | 5,82 | 5,75 | 5,82 | 00:00:00 | | 2003-10-24 | 5,85 | 100 | 5,85 | 5,72 | 5,79 | 00:00:00 | | 2003-10-27 | 5,80 | 2.671.600 | 5,85 | 5,79 | 5,81 | 00:00:00 | | 2003-10-28 | 5,90 | 3.036.900 | 5,91 | 5,80 | 5,80 | 00:00:00 | | 2003-10-29 | 5,93 | 1.920.200 | 5,96 | 5,89 | 5,90 | 00:00:00 | | 2003-10-30 | 5,95 | 7.405.300 | 6,06 | 5,94 | 5,94 | 00:00:00 | | 2003-10-31 | 6,04 | 87.900 | 6,07 | 5,96 | 5,96 | 00:00:00 | | 2003-11-03 | 6,05 | 2.716.800 | 6,12 | 6,01 | 6,02 | 00:00:00 | | 2003-11-04 | 6,12 | 1.200 | 6,12 | 6,05 | 6,07 | 00:00:00 | | 2003-11-05 | 6,10 | 1.889.700 | 6,13 | 6,08 | 6,12 | 00:00:00 | | 2003-11-06 | 6,02 | 2.151.700 | 6,10 | 6,02 | 6,08 | 00:00:00 | | 2003-11-07 | 6,13 | 3.293.800 | 6,13 | 6,04 | 6,10 | 00:00:00 | | 2003-11-10 | 6,29 | 4.232.600 | 6,30 | 6,08 | 6,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
