|
 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 | | 2004-03-04 | 7,86 | 13.646.100 | 7,89 | 7,65 | 7,89 | 00:00:00 | | 2004-03-05 | 7,72 | 10.567.200 | 7,81 | 7,72 | 7,80 | 00:00:00 | | 2004-03-08 | 7,86 | 4.973.300 | 7,90 | 7,74 | 7,77 | 00:00:00 | | 2004-03-09 | 7,82 | 2.895.800 | 7,90 | 7,80 | 7,84 | 00:00:00 | | 2004-03-10 | 7,75 | 3.532.400 | 7,81 | 7,70 | 7,81 | 00:00:00 | | 2004-03-11 | 7,56 | 6.407.700 | 7,72 | 7,56 | 7,71 | 00:00:00 | | 2004-03-12 | 7,51 | 5.544.000 | 7,62 | 7,40 | 7,48 | 00:00:00 | | 2004-03-15 | 7,60 | 5.818.100 | 7,67 | 7,45 | 7,56 | 00:00:00 | | 2004-03-16 | 7,75 | 6.719.900 | 7,76 | 7,53 | 7,53 | 00:00:00 | | 2004-03-17 | 7,87 | 5.877.900 | 7,87 | 7,71 | 7,75 | 00:00:00 | | 2004-03-18 | 7,75 | 15.506.000 | 7,88 | 7,71 | 7,87 | 00:00:00 | | 2004-03-19 | 7,77 | 7.351.300 | 7,81 | 7,71 | 7,78 | 00:00:00 | | 2004-03-22 | 7,60 | 4.859.800 | 7,72 | 7,49 | 7,72 | 00:00:00 | | 2004-03-23 | 7,55 | 14.079.300 | 7,62 | 7,50 | 7,54 | 00:00:00 | | 2004-03-24 | 7,60 | 3.210.200 | 7,63 | 7,46 | 7,53 | 00:00:00 | | 2004-03-25 | 7,60 | 1.970.600 | 7,65 | 7,60 | 7,62 | 00:00:00 | | 2004-03-26 | 7,46 | 3.792.800 | 7,65 | 7,43 | 7,63 | 00:00:00 | | 2004-03-29 | 7,48 | 2.636.200 | 7,55 | 7,44 | 7,51 | 00:00:00 | | 2004-03-30 | 7,40 | 4.247.600 | 7,52 | 7,40 | 7,48 | 00:00:00 | | 2004-03-31 | 7,60 | 4.465.100 | 7,60 | 7,39 | 7,45 | 00:00:00 | | 2004-04-01 | 7,50 | 2.917.000 | 7,59 | 7,47 | 7,58 | 00:00:00 | | 2004-04-02 | 7,53 | 8.322.300 | 7,59 | 7,49 | 7,52 | 00:00:00 | | 2004-04-05 | 7,49 | 3.900.100 | 7,65 | 7,49 | 7,56 | 00:00:00 | | 2004-04-06 | 7,43 | 3.607.200 | 7,56 | 7,43 | 7,55 | 00:00:00 | | 2004-04-07 | 7,55 | 2.426.100 | 7,55 | 7,43 | 7,44 | 00:00:00 | | 2004-04-08 | 7,57 | 1.613.100 | 7,58 | 7,50 | 7,58 | 00:00:00 | | 2004-04-13 | 7,55 | 3.326.400 | 7,67 | 7,54 | 7,54 | 00:00:00 | | 2004-04-14 | 7,57 | 4.263.300 | 7,66 | 7,51 | 7,54 | 00:00:00 | | 2004-04-15 | 7,68 | 14.905.200 | 7,69 | 7,59 | 7,59 | 00:00:00 | | 2004-04-16 | 7,60 | 12.306.000 | 7,70 | 7,54 | 7,69 | 00:00:00 | | 2004-04-19 | 7,67 | 11.217.600 | 7,70 | 7,62 | 7,66 | 00:00:00 | | 2004-04-20 | 7,76 | 14.652.900 | 7,76 | 7,66 | 7,69 | 00:00:00 | | 2004-04-21 | 7,68 | 3.275.100 | 7,74 | 7,58 | 7,69 | 00:00:00 | | 2004-04-22 | 7,66 | 58.951.000 | 7,75 | 7,60 | 7,75 | 00:00:00 | | 2004-04-23 | 7,76 | 12.196.700 | 7,81 | 7,70 | 7,70 | 00:00:00 | | 2004-04-26 | 7,75 | 5.833.500 | 7,80 | 7,71 | 7,76 | 00:00:00 | | 2004-04-27 | 7,57 | 2.307.200 | 7,66 | 7,56 | 7,56 | 00:00:00 | | 2004-04-28 | 7,66 | 2.854.600 | 7,70 | 7,57 | 7,67 | 00:00:00 | | 2004-04-29 | 7,63 | 5.709.400 | 7,84 | 7,60 | 7,71 | 00:00:00 | | 2004-04-30 | 7,56 | 3.994.100 | 7,65 | 7,50 | 7,65 | 00:00:00 | | 2004-05-03 | 7,68 | 1.707.700 | 7,68 | 7,52 | 7,55 | 00:00:00 | | 2004-05-04 | 7,68 | 3.608.500 | 7,71 | 7,61 | 7,68 | 00:00:00 | | 2004-05-05 | 7,66 | 1.371.400 | 7,68 | 7,61 | 7,66 | 00:00:00 | | 2004-05-06 | 7,66 | 1.831.000 | 7,66 | 7,58 | 7,63 | 00:00:00 | | 2004-05-07 | 7,48 | 8.672.200 | 7,61 | 7,47 | 7,61 | 00:00:00 | | 2004-05-10 | 7,27 | 6.511.400 | 7,45 | 7,18 | 7,45 | 00:00:00 | | 2004-05-11 | 7,24 | 5.195.800 | 7,34 | 7,16 | 7,29 | 00:00:00 | | 2004-05-12 | 7,12 | 3.128.100 | 7,27 | 7,11 | 7,27 | 00:00:00 | | 2004-05-13 | 7,05 | 2.791.200 | 7,18 | 7,02 | 7,15 | 00:00:00 | | 2004-05-14 | 6,94 | 4.106.200 | 7,08 | 6,88 | 7,08 | 00:00:00 | | 2004-05-17 | 6,85 | 5.657.500 | 6,89 | 6,73 | 6,79 | 00:00:00 | | 2004-05-18 | 7,02 | 6.661.400 | 7,15 | 6,83 | 6,83 | 00:00:00 | | 2004-05-19 | 7,10 | 3.086.200 | 7,18 | 7,05 | 7,14 | 00:00:00 | | 2004-05-20 | 7,10 | 13.322.100 | 7,10 | 7,01 | 7,09 | 00:00:00 | | 2004-05-21 | 7,07 | 8.165.400 | 7,17 | 7,07 | 7,14 | 00:00:00 | | 2004-05-24 | 6,99 | 14.928.900 | 7,18 | 6,99 | 7,07 | 00:00:00 | | 2004-05-25 | 7,00 | 23.228.000 | 7,05 | 6,94 | 7,05 | 00:00:00 | | 2004-05-26 | 7,10 | 3.531.700 | 7,12 | 7,02 | 7,07 | 00:00:00 | | 2004-05-27 | 7,18 | 4.347.600 | 7,18 | 7,09 | 7,10 | 00:00:00 | | 2004-05-28 | 7,01 | 4.097.000 | 7,19 | 7,01 | 7,16 | 00:00:00 | | 2004-05-31 | 7,05 | 710.900 | 7,07 | 7,04 | 7,05 | 00:00:00 | | 2004-06-01 | 6,94 | 5.810.500 | 7,05 | 6,90 | 7,05 | 00:00:00 | | 2004-06-02 | 7,01 | 11.895.700 | 7,06 | 6,98 | 7,02 | 00:00:00 | | 2004-06-03 | 7,06 | 1.576.900 | 7,08 | 6,99 | 7,01 | 00:00:00 | | 2004-06-04 | 7,09 | 1.023.300 | 7,11 | 7,05 | 7,06 | 00:00:00 | | 2004-06-07 | 7,29 | 2.669.800 | 7,31 | 7,13 | 7,15 | 00:00:00 | | 2004-06-08 | 7,30 | 8.064.000 | 7,33 | 7,24 | 7,31 | 00:00:00 | | 2004-06-09 | 7,30 | 2.601.200 | 7,37 | 7,28 | 7,28 | 00:00:00 | | 2004-06-10 | 7,39 | 1.890.700 | 7,40 | 7,29 | 7,29 | 00:00:00 | | 2004-06-11 | 7,43 | 1.875.800 | 7,45 | 7,35 | 7,35 | 00:00:00 | | 2004-06-14 | 7,31 | 1.914.600 | 7,44 | 7,30 | 7,44 | 00:00:00 | | 2004-06-15 | 7,27 | 1.687.200 | 7,35 | 7,22 | 7,35 | 00:00:00 | | 2004-06-16 | 7,44 | 2.899.900 | 7,45 | 7,31 | 7,31 | 00:00:00 | | 2004-06-17 | 7,35 | 7.514.200 | 7,55 | 7,30 | 7,41 | 00:00:00 | | 2004-06-18 | 7,34 | 2.779.900 | 7,47 | 7,34 | 7,37 | 00:00:00 | | 2004-06-21 | 7,37 | 2.234.200 | 7,44 | 7,37 | 7,40 | 00:00:00 | | 2004-06-22 | 7,35 | 1.619.600 | 7,40 | 7,33 | 7,39 | 00:00:00 | | 2004-06-23 | 7,24 | 2.225.300 | 7,40 | 7,24 | 7,40 | 00:00:00 | | 2004-06-24 | 7,21 | 2.985.500 | 7,33 | 7,21 | 7,32 | 00:00:00 | | 2004-06-25 | 7,30 | 2.321.200 | 7,34 | 7,15 | 7,21 | 00:00:00 | | 2004-06-28 | 7,40 | 1.989.300 | 7,41 | 7,30 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
