|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-10 | 6,29 | 4.232.600 | 6,30 | 6,08 | 6,08 | 00:00:00 | | 2003-11-11 | 6,30 | 4.187.000 | 6,30 | 6,22 | 6,23 | 00:00:00 | | 2003-11-12 | 6,40 | 5.869.600 | 6,42 | 6,27 | 6,27 | 00:00:00 | | 2003-11-13 | 6,49 | 6.010.200 | 6,51 | 6,42 | 6,42 | 00:00:00 | | 2003-11-14 | 6,49 | 4.690.900 | 6,54 | 6,44 | 6,49 | 00:00:00 | | 2003-11-17 | 6,32 | 6.315.900 | 6,43 | 6,28 | 6,43 | 00:00:00 | | 2003-11-18 | 6,27 | 5.306.100 | 6,37 | 6,24 | 6,34 | 00:00:00 | | 2003-11-19 | 6,38 | 3.492.100 | 6,38 | 6,22 | 6,30 | 00:00:00 | | 2003-11-20 | 6,30 | 3.508.800 | 6,42 | 6,28 | 6,39 | 00:00:00 | | 2003-11-21 | 6,27 | 2.197.900 | 6,32 | 6,27 | 6,31 | 00:00:00 | | 2003-11-24 | 6,38 | 3.031.900 | 6,38 | 6,27 | 6,27 | 00:00:00 | | 2003-11-25 | 6,41 | 3.323.700 | 6,43 | 6,34 | 6,36 | 00:00:00 | | 2003-11-26 | 6,41 | 3.698.500 | 6,52 | 6,41 | 6,44 | 00:00:00 | | 2003-11-27 | 6,50 | 3.877.600 | 6,52 | 6,38 | 6,47 | 00:00:00 | | 2003-11-28 | 6,56 | 5.491.600 | 6,66 | 6,48 | 6,49 | 00:00:00 | | 2003-12-01 | 6,69 | 4.255.400 | 6,75 | 6,59 | 6,59 | 00:00:00 | | 2003-12-02 | 6,66 | 3.866.000 | 6,73 | 6,57 | 6,73 | 00:00:00 | | 2003-12-03 | 6,67 | 2.110.700 | 6,69 | 6,62 | 6,66 | 00:00:00 | | 2003-12-04 | 6,60 | 5.827.200 | 6,64 | 6,56 | 6,62 | 00:00:00 | | 2003-12-05 | 6,48 | 6.290.500 | 6,60 | 6,43 | 6,59 | 00:00:00 | | 2003-12-08 | 6,42 | 3.454.100 | 6,48 | 6,36 | 6,44 | 00:00:00 | | 2003-12-09 | 6,35 | 5.503.200 | 6,45 | 6,34 | 6,44 | 00:00:00 | | 2003-12-10 | 6,41 | 5.367.600 | 6,41 | 6,29 | 6,34 | 00:00:00 | | 2003-12-11 | 6,52 | 4.569.700 | 6,52 | 6,39 | 6,39 | 00:00:00 | | 2003-12-12 | 6,45 | 2.828.700 | 6,56 | 6,45 | 6,51 | 00:00:00 | | 2003-12-15 | 6,44 | 2.605.900 | 6,54 | 6,44 | 6,52 | 00:00:00 | | 2003-12-16 | 6,43 | 2.847.000 | 6,49 | 6,40 | 6,43 | 00:00:00 | | 2003-12-17 | 6,42 | 2.522.700 | 6,50 | 6,42 | 6,47 | 00:00:00 | | 2003-12-18 | 6,39 | 3.176.200 | 6,47 | 6,39 | 6,47 | 00:00:00 | | 2003-12-19 | 6,32 | 5.125.900 | 6,43 | 6,32 | 6,41 | 00:00:00 | | 2003-12-22 | 6,45 | 2.512.300 | 6,45 | 6,32 | 6,32 | 00:00:00 | | 2003-12-23 | 6,52 | 3.187.700 | 6,54 | 6,44 | 6,45 | 00:00:00 | | 2003-12-24 | 6,52 | 227.800 | 6,55 | 6,52 | 6,54 | 00:00:00 | | 2003-12-29 | 6,61 | 2.475.000 | 6,61 | 6,52 | 6,52 | 00:00:00 | | 2003-12-30 | 6,60 | 1.960.100 | 6,65 | 6,60 | 6,62 | 00:00:00 | | 2003-12-31 | 6,67 | 2.224.500 | 6,67 | 6,54 | 6,61 | 00:00:00 | | 2004-01-02 | 6,76 | 2.176.200 | 6,76 | 6,56 | 6,65 | 00:00:00 | | 2004-01-05 | 6,79 | 2.767.200 | 6,79 | 6,70 | 6,74 | 00:00:00 | | 2004-01-06 | 6,83 | 2.693.600 | 6,85 | 6,76 | 6,79 | 00:00:00 | | 2004-01-07 | 6,75 | 4.589.600 | 6,89 | 6,75 | 6,84 | 00:00:00 | | 2004-01-08 | 7,01 | 6.490.600 | 7,01 | 6,77 | 6,77 | 00:00:00 | | 2004-01-09 | 7,07 | 4.570.700 | 7,10 | 6,98 | 7,00 | 00:00:00 | | 2004-01-12 | 6,97 | 4.756.700 | 7,03 | 6,88 | 7,03 | 00:00:00 | | 2004-01-13 | 7,08 | 5.114.700 | 7,10 | 6,98 | 6,99 | 00:00:00 | | 2004-01-14 | 7,12 | 3.787.300 | 7,13 | 7,00 | 7,05 | 00:00:00 | | 2004-01-15 | 7,12 | 5.009.300 | 7,15 | 7,07 | 7,10 | 00:00:00 | | 2004-01-16 | 7,23 | 4.465.600 | 7,25 | 7,10 | 7,15 | 00:00:00 | | 2004-01-19 | 7,37 | 3.909.500 | 7,40 | 7,19 | 7,23 | 00:00:00 | | 2004-01-20 | 7,30 | 4.345.200 | 7,40 | 7,29 | 7,36 | 00:00:00 | | 2004-01-21 | 7,24 | 2.642.500 | 7,36 | 7,23 | 7,31 | 00:00:00 | | 2004-01-22 | 7,16 | 4.086.800 | 7,26 | 7,12 | 7,25 | 00:00:00 | | 2004-01-23 | 7,25 | 4.082.400 | 7,27 | 7,11 | 7,18 | 00:00:00 | | 2004-01-26 | 7,14 | 2.501.800 | 7,29 | 7,13 | 7,25 | 00:00:00 | | 2004-01-27 | 7,26 | 3.513.500 | 7,32 | 7,23 | 7,27 | 00:00:00 | | 2004-01-28 | 7,30 | 2.134.700 | 7,30 | 7,18 | 7,19 | 00:00:00 | | 2004-01-29 | 7,15 | 5.561.000 | 7,25 | 7,10 | 7,25 | 00:00:00 | | 2004-01-30 | 6,94 | 7.913.400 | 7,16 | 6,93 | 7,16 | 00:00:00 | | 2004-02-02 | 7,05 | 4.072.500 | 7,11 | 6,97 | 6,99 | 00:00:00 | | 2004-02-03 | 7,02 | 3.646.600 | 7,09 | 6,99 | 7,05 | 00:00:00 | | 2004-02-04 | 7,02 | 5.860.600 | 7,04 | 6,92 | 7,02 | 00:00:00 | | 2004-02-05 | 7,10 | 3.822.700 | 7,15 | 6,99 | 7,02 | 00:00:00 | | 2004-02-06 | 7,22 | 6.267.900 | 7,28 | 7,11 | 7,14 | 00:00:00 | | 2004-02-09 | 7,21 | 2.628.300 | 7,30 | 7,21 | 7,24 | 00:00:00 | | 2004-02-10 | 7,20 | 3.000.000 | 7,26 | 7,19 | 7,25 | 00:00:00 | | 2004-02-11 | 7,40 | 4.540.800 | 7,40 | 7,23 | 7,24 | 00:00:00 | | 2004-02-12 | 7,48 | 6.649.500 | 7,55 | 7,38 | 7,40 | 00:00:00 | | 2004-02-13 | 7,42 | 4.903.100 | 7,50 | 7,40 | 7,49 | 00:00:00 | | 2004-02-16 | 7,38 | 1.269.700 | 7,45 | 7,36 | 7,42 | 00:00:00 | | 2004-02-17 | 7,55 | 6.930.300 | 7,55 | 7,39 | 7,40 | 00:00:00 | | 2004-02-18 | 7,74 | 6.812.100 | 7,74 | 7,52 | 7,52 | 00:00:00 | | 2004-02-19 | 7,55 | 12.610.000 | 7,74 | 7,39 | 7,74 | 00:00:00 | | 2004-02-20 | 7,37 | 5.133.400 | 7,50 | 7,35 | 7,50 | 00:00:00 | | 2004-02-23 | 7,56 | 4.456.800 | 7,57 | 7,37 | 7,38 | 00:00:00 | | 2004-02-24 | 7,65 | 4.103.400 | 7,66 | 7,54 | 7,55 | 00:00:00 | | 2004-02-25 | 7,69 | 6.037.500 | 7,75 | 7,61 | 7,61 | 00:00:00 | | 2004-02-26 | 7,60 | 3.564.900 | 7,75 | 7,52 | 7,71 | 00:00:00 | | 2004-02-27 | 7,59 | 2.899.700 | 7,66 | 7,54 | 7,58 | 00:00:00 | | 2004-03-01 | 7,60 | 3.454.100 | 7,66 | 7,55 | 7,59 | 00:00:00 | | 2004-03-02 | 7,73 | 10.549.500 | 7,74 | 7,59 | 7,63 | 00:00:00 | | 2004-03-03 | 7,86 | 7.362.600 | 7,87 | 7,71 | 7,71 | 00:00:00 | | 2004-03-04 | 7,86 | 13.646.100 | 7,89 | 7,65 | 7,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
