|
 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 | | 2004-06-28 | 7,40 | 1.989.300 | 7,41 | 7,30 | 7,30 | 00:00:00 | | 2004-06-29 | 7,34 | 1.747.700 | 7,42 | 7,34 | 7,38 | 00:00:00 | | 2004-06-30 | 7,41 | 2.747.200 | 7,41 | 7,34 | 7,37 | 00:00:00 | | 2004-07-01 | 7,31 | 1.567.600 | 7,42 | 7,30 | 7,42 | 00:00:00 | | 2004-07-02 | 7,21 | 2.781.900 | 7,31 | 7,17 | 7,30 | 00:00:00 | | 2004-07-05 | 7,15 | 1.540.700 | 7,25 | 7,15 | 7,20 | 00:00:00 | | 2004-07-06 | 7,20 | 1.324.200 | 7,20 | 7,12 | 7,20 | 00:00:00 | | 2004-07-07 | 7,17 | 3.125.500 | 7,23 | 7,17 | 7,20 | 00:00:00 | | 2004-07-08 | 7,35 | 3.938.700 | 7,35 | 7,15 | 7,15 | 00:00:00 | | 2004-07-09 | 7,20 | 2.595.900 | 7,43 | 7,20 | 7,43 | 00:00:00 | | 2004-07-12 | 7,23 | 1.696.500 | 7,33 | 7,22 | 7,25 | 00:00:00 | | 2004-07-13 | 7,27 | 482.200 | 7,30 | 7,25 | 7,27 | 00:00:00 | | 2004-07-14 | 7,21 | 1.830.700 | 7,27 | 7,19 | 7,27 | 00:00:00 | | 2004-07-15 | 7,20 | 1.980.300 | 7,25 | 7,15 | 7,23 | 00:00:00 | | 2004-07-16 | 7,16 | 1.962.300 | 7,25 | 7,15 | 7,20 | 00:00:00 | | 2004-07-19 | 7,10 | 1.654.800 | 7,20 | 7,08 | 7,18 | 00:00:00 | | 2004-07-20 | 7,19 | 1.582.300 | 7,19 | 7,03 | 7,10 | 00:00:00 | | 2004-07-21 | 7,20 | 1.222.500 | 7,26 | 7,20 | 7,20 | 00:00:00 | | 2004-07-22 | 7,17 | 1.330.700 | 7,20 | 7,12 | 7,16 | 00:00:00 | | 2004-07-23 | 7,10 | 1.335.700 | 7,20 | 7,10 | 7,17 | 00:00:00 | | 2004-07-26 | 6,95 | 1.494.700 | 7,12 | 6,95 | 7,12 | 00:00:00 | | 2004-07-27 | 7,05 | 1.921.600 | 7,13 | 6,98 | 6,98 | 00:00:00 | | 2004-07-28 | 7,10 | 3.062.900 | 7,17 | 7,06 | 7,17 | 00:00:00 | | 2004-07-29 | 7,14 | 2.562.200 | 7,16 | 7,07 | 7,08 | 00:00:00 | | 2004-07-30 | 7,12 | 1.834.600 | 7,16 | 7,04 | 7,11 | 00:00:00 | | 2004-08-02 | 7,02 | 2.267.000 | 7,16 | 7,01 | 7,16 | 00:00:00 | | 2004-08-03 | 6,98 | 2.073.000 | 7,06 | 6,95 | 7,04 | 00:00:00 | | 2004-08-04 | 6,94 | 1.476.700 | 6,99 | 6,93 | 6,99 | 00:00:00 | | 2004-08-05 | 7,07 | 1.952.500 | 7,07 | 6,98 | 6,99 | 00:00:00 | | 2004-08-06 | 6,97 | 2.560.700 | 7,08 | 6,97 | 7,00 | 00:00:00 | | 2004-08-09 | 6,90 | 1.919.100 | 7,01 | 6,89 | 6,94 | 00:00:00 | | 2004-08-10 | 6,99 | 2.027.900 | 6,99 | 6,87 | 6,89 | 00:00:00 | | 2004-08-11 | 6,92 | 1.880.500 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2004-08-12 | 6,93 | 1.216.100 | 6,98 | 6,89 | 6,94 | 00:00:00 | | 2004-08-13 | 6,81 | 2.237.900 | 6,91 | 6,80 | 6,89 | 00:00:00 | | 2004-08-16 | 6,85 | 2.243.400 | 6,91 | 6,73 | 6,83 | 00:00:00 | | 2004-08-17 | 6,82 | 4.077.800 | 6,89 | 6,81 | 6,88 | 00:00:00 | | 2004-08-18 | 6,79 | 3.634.000 | 6,84 | 6,76 | 6,81 | 00:00:00 | | 2004-08-19 | 6,83 | 3.707.600 | 6,85 | 6,79 | 6,82 | 00:00:00 | | 2004-08-20 | 6,83 | 6.153.300 | 6,85 | 6,79 | 6,79 | 00:00:00 | | 2004-08-23 | 6,86 | 3.930.000 | 6,89 | 6,83 | 6,84 | 00:00:00 | | 2004-08-24 | 6,89 | 2.104.100 | 6,90 | 6,84 | 6,88 | 00:00:00 | | 2004-08-25 | 6,94 | 4.288.800 | 6,99 | 6,87 | 6,90 | 00:00:00 | | 2004-08-26 | 6,95 | 2.828.300 | 7,01 | 6,90 | 6,90 | 00:00:00 | | 2004-08-27 | 7,06 | 4.189.100 | 7,09 | 6,96 | 6,98 | 00:00:00 | | 2004-08-30 | 7,06 | 1.246.600 | 7,10 | 7,03 | 7,03 | 00:00:00 | | 2004-08-31 | 6,99 | 4.385.700 | 7,08 | 6,99 | 7,05 | 00:00:00 | | 2004-09-01 | 6,97 | 2.705.100 | 7,05 | 6,94 | 7,05 | 00:00:00 | | 2004-09-02 | 7,01 | 2.975.600 | 7,01 | 6,88 | 6,97 | 00:00:00 | | 2004-09-03 | 6,97 | 2.159.900 | 7,03 | 6,94 | 7,01 | 00:00:00 | | 2004-09-06 | 7,02 | 1.710.900 | 7,05 | 6,99 | 7,02 | 00:00:00 | | 2004-09-07 | 7,04 | 10.280.600 | 7,17 | 7,04 | 7,06 | 00:00:00 | | 2004-09-08 | 7,24 | 9.522.800 | 7,24 | 7,06 | 7,08 | 00:00:00 | | 2004-09-09 | 7,20 | 7.072.500 | 7,21 | 7,13 | 7,20 | 00:00:00 | | 2004-09-10 | 7,24 | 2.584.900 | 7,27 | 7,18 | 7,20 | 00:00:00 | | 2004-09-13 | 7,31 | 2.355.000 | 7,31 | 7,25 | 7,25 | 00:00:00 | | 2004-09-14 | 7,42 | 6.828.600 | 7,44 | 7,30 | 7,35 | 00:00:00 | | 2004-09-15 | 7,34 | 2.958.900 | 7,45 | 7,34 | 7,42 | 00:00:00 | | 2004-09-16 | 7,40 | 1.947.700 | 7,41 | 7,34 | 7,35 | 00:00:00 | | 2004-09-17 | 7,30 | 4.525.700 | 7,35 | 7,27 | 7,35 | 00:00:00 | | 2004-09-20 | 7,25 | 2.625.200 | 7,32 | 7,20 | 7,31 | 00:00:00 | | 2004-09-21 | 7,30 | 4.503.400 | 7,34 | 7,20 | 7,20 | 00:00:00 | | 2004-09-22 | 7,30 | 3.580.100 | 7,36 | 7,27 | 7,29 | 00:00:00 | | 2004-09-23 | 7,26 | 2.868.500 | 7,32 | 7,24 | 7,27 | 00:00:00 | | 2004-09-24 | 7,28 | 2.329.700 | 7,30 | 7,25 | 7,27 | 00:00:00 | | 2004-09-27 | 7,30 | 2.657.100 | 7,33 | 7,25 | 7,27 | 00:00:00 | | 2004-09-28 | 7,32 | 3.260.100 | 7,36 | 7,27 | 7,27 | 00:00:00 | | 2004-09-29 | 7,47 | 3.995.400 | 7,47 | 7,34 | 7,35 | 00:00:00 | | 2004-09-30 | 7,41 | 5.486.500 | 7,51 | 7,41 | 7,47 | 00:00:00 | | 2004-10-01 | 7,56 | 4.245.900 | 7,59 | 7,41 | 7,44 | 00:00:00 | | 2004-10-04 | 7,66 | 7.314.000 | 7,69 | 7,55 | 7,55 | 00:00:00 | | 2004-10-05 | 7,69 | 3.843.000 | 7,76 | 7,60 | 7,62 | 00:00:00 | | 2004-10-06 | 7,71 | 3.918.700 | 7,71 | 7,63 | 7,66 | 00:00:00 | | 2004-10-07 | 7,59 | 3.841.300 | 7,75 | 7,59 | 7,71 | 00:00:00 | | 2004-10-08 | 7,63 | 3.426.900 | 7,64 | 7,55 | 7,57 | 00:00:00 | | 2004-10-11 | 7,62 | 2.690.700 | 7,66 | 7,59 | 7,65 | 00:00:00 | | 2004-10-12 | 7,59 | 3.981.400 | 7,65 | 7,54 | 7,65 | 00:00:00 | | 2004-10-13 | 7,75 | 7.175.300 | 7,76 | 7,62 | 7,63 | 00:00:00 | | 2004-10-14 | 7,64 | 5.173.400 | 7,71 | 7,60 | 7,70 | 00:00:00 | | 2004-10-15 | 7,55 | 6.042.000 | 7,63 | 7,50 | 7,63 | 00:00:00 | | 2004-10-18 | 7,49 | 7.110.700 | 7,55 | 7,44 | 7,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
