|
 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 | | 2004-10-18 | 7,49 | 7.110.700 | 7,55 | 7,44 | 7,55 | 00:00:00 | | 2004-10-19 | 7,54 | 3.859.400 | 7,60 | 7,50 | 7,50 | 00:00:00 | | 2004-10-20 | 7,52 | 2.827.300 | 7,53 | 7,47 | 7,52 | 00:00:00 | | 2004-10-21 | 7,53 | 5.276.900 | 7,54 | 7,42 | 7,50 | 00:00:00 | | 2004-10-22 | 7,44 | 4.820.600 | 7,56 | 7,42 | 7,55 | 00:00:00 | | 2004-10-25 | 7,40 | 3.237.100 | 7,40 | 7,35 | 7,40 | 00:00:00 | | 2004-10-26 | 7,40 | 3.043.200 | 7,44 | 7,35 | 7,40 | 00:00:00 | | 2004-10-27 | 7,40 | 2.697.400 | 7,42 | 7,35 | 7,40 | 00:00:00 | | 2004-10-28 | 7,46 | 2.858.700 | 7,49 | 7,44 | 7,44 | 00:00:00 | | 2004-10-29 | 7,38 | 5.836.300 | 7,46 | 7,36 | 7,44 | 00:00:00 | | 2004-11-01 | 7,51 | 1.814.200 | 7,51 | 7,36 | 7,40 | 00:00:00 | | 2004-11-02 | 7,57 | 3.905.200 | 7,60 | 7,47 | 7,51 | 00:00:00 | | 2004-11-03 | 7,58 | 4.171.600 | 7,65 | 7,57 | 7,60 | 00:00:00 | | 2004-11-04 | 7,51 | 6.941.500 | 7,60 | 7,49 | 7,60 | 00:00:00 | | 2004-11-05 | 7,54 | 4.069.600 | 7,57 | 7,50 | 7,54 | 00:00:00 | | 2004-11-08 | 7,56 | 1.607.600 | 7,60 | 7,50 | 7,52 | 00:00:00 | | 2004-11-09 | 7,55 | 2.494.600 | 7,59 | 7,55 | 7,56 | 00:00:00 | | 2004-11-10 | 7,55 | 2.796.700 | 7,58 | 7,51 | 7,52 | 00:00:00 | | 2004-11-11 | 7,52 | 5.590.400 | 7,56 | 7,50 | 7,55 | 00:00:00 | | 2004-11-12 | 7,53 | 4.051.900 | 7,55 | 7,49 | 7,49 | 00:00:00 | | 2004-11-15 | 7,51 | 3.647.500 | 7,56 | 7,36 | 7,56 | 00:00:00 | | 2004-11-16 | 7,44 | 3.999.700 | 7,52 | 7,42 | 7,52 | 00:00:00 | | 2004-11-17 | 7,43 | 5.247.600 | 7,48 | 7,33 | 7,44 | 00:00:00 | | 2004-11-18 | 7,40 | 4.681.800 | 7,43 | 7,35 | 7,42 | 00:00:00 | | 2004-11-19 | 7,43 | 3.658.000 | 7,48 | 7,36 | 7,40 | 00:00:00 | | 2004-11-22 | 7,46 | 2.529.600 | 7,47 | 7,36 | 7,42 | 00:00:00 | | 2004-11-23 | 7,45 | 2.442.300 | 7,51 | 7,45 | 7,45 | 00:00:00 | | 2004-11-24 | 7,50 | 5.528.300 | 7,50 | 7,43 | 7,46 | 00:00:00 | | 2004-11-25 | 7,50 | 1.328.100 | 7,51 | 7,47 | 7,47 | 00:00:00 | | 2004-11-26 | 7,48 | 1.617.300 | 7,50 | 7,47 | 7,47 | 00:00:00 | | 2004-11-29 | 7,48 | 4.739.600 | 7,55 | 7,48 | 7,50 | 00:00:00 | | 2004-11-30 | 7,44 | 3.436.200 | 7,50 | 7,44 | 7,47 | 00:00:00 | | 2004-12-01 | 7,34 | 7.141.000 | 7,42 | 7,31 | 7,36 | 00:00:00 | | 2004-12-02 | 7,41 | 4.552.300 | 7,50 | 7,39 | 7,39 | 00:00:00 | | 2004-12-03 | 7,37 | 3.876.100 | 7,46 | 7,36 | 7,44 | 00:00:00 | | 2004-12-06 | 7,39 | 2.505.600 | 7,41 | 7,33 | 7,35 | 00:00:00 | | 2004-12-07 | 7,47 | 2.590.500 | 7,47 | 7,37 | 7,37 | 00:00:00 | | 2004-12-08 | 7,46 | 3.188.000 | 7,49 | 7,38 | 7,38 | 00:00:00 | | 2004-12-09 | 7,55 | 9.511.200 | 7,55 | 7,45 | 7,45 | 00:00:00 | | 2004-12-10 | 7,69 | 11.102.400 | 7,71 | 7,53 | 7,53 | 00:00:00 | | 2004-12-13 | 7,71 | 3.847.200 | 7,71 | 7,63 | 7,66 | 00:00:00 | | 2004-12-14 | 7,73 | 2.998.400 | 7,76 | 7,68 | 7,72 | 00:00:00 | | 2004-12-15 | 7,63 | 5.620.600 | 7,78 | 7,59 | 7,69 | 00:00:00 | | 2004-12-16 | 7,60 | 4.260.300 | 7,67 | 7,53 | 7,65 | 00:00:00 | | 2004-12-17 | 7,52 | 6.458.600 | 7,61 | 7,50 | 7,60 | 00:00:00 | | 2004-12-20 | 7,52 | 3.593.900 | 7,53 | 7,49 | 7,52 | 00:00:00 | | 2004-12-21 | 7,50 | 11.210.000 | 7,54 | 7,50 | 7,52 | 00:00:00 | | 2004-12-22 | 7,53 | 2.886.100 | 7,60 | 7,50 | 7,50 | 00:00:00 | | 2004-12-23 | 7,55 | 1.878.700 | 7,62 | 7,53 | 7,55 | 00:00:00 | | 2004-12-24 | 7,55 | 151.600 | 7,59 | 7,54 | 7,57 | 00:00:00 | | 2004-12-27 | 7,55 | 739.500 | 7,56 | 7,53 | 7,55 | 00:00:00 | | 2004-12-28 | 7,56 | 589.700 | 7,58 | 7,52 | 7,55 | 00:00:00 | | 2004-12-29 | 7,54 | 1.540.500 | 7,64 | 7,52 | 7,59 | 00:00:00 | | 2004-12-30 | 7,50 | 925.100 | 7,57 | 7,50 | 7,53 | 00:00:00 | | 2004-12-31 | 7,60 | 1.035.700 | 7,60 | 7,52 | 7,52 | 00:00:00 | | 2005-01-03 | 7,56 | 2.445.600 | 7,66 | 7,54 | 7,61 | 00:00:00 | | 2005-01-04 | 7,60 | 5.377.200 | 7,66 | 7,56 | 7,56 | 00:00:00 | | 2005-01-05 | 7,55 | 3.296.800 | 7,60 | 7,55 | 7,56 | 00:00:00 | | 2005-01-06 | 7,56 | 1.811.500 | 7,61 | 7,56 | 7,59 | 00:00:00 | | 2005-01-07 | 7,64 | 2.567.000 | 7,64 | 7,57 | 7,59 | 00:00:00 | | 2005-01-10 | 7,57 | 3.386.000 | 7,65 | 7,57 | 7,65 | 00:00:00 | | 2005-01-11 | 7,56 | 3.765.000 | 7,63 | 7,55 | 7,59 | 00:00:00 | | 2005-01-12 | 7,55 | 4.001.100 | 7,59 | 7,53 | 7,57 | 00:00:00 | | 2005-01-13 | 7,57 | 5.100.000 | 7,61 | 7,55 | 7,55 | 00:00:00 | | 2005-01-14 | 7,56 | 4.167.900 | 7,62 | 7,56 | 7,57 | 00:00:00 | | 2005-01-17 | 7,68 | 4.015.200 | 7,70 | 7,58 | 7,60 | 00:00:00 | | 2005-01-18 | 7,70 | 3.473.100 | 7,72 | 7,65 | 7,68 | 00:00:00 | | 2005-01-19 | 7,75 | 3.925.200 | 7,76 | 7,68 | 7,68 | 00:00:00 | | 2005-01-20 | 7,78 | 4.109.300 | 7,82 | 7,70 | 7,72 | 00:00:00 | | 2005-01-21 | 7,86 | 3.478.900 | 7,86 | 7,76 | 7,76 | 00:00:00 | | 2005-01-24 | 7,86 | 3.962.400 | 7,88 | 7,81 | 7,85 | 00:00:00 | | 2005-01-25 | 7,77 | 3.602.300 | 7,86 | 7,73 | 7,82 | 00:00:00 | | 2005-01-26 | 7,79 | 2.521.600 | 7,84 | 7,75 | 7,79 | 00:00:00 | | 2005-01-27 | 7,85 | 2.362.500 | 7,85 | 7,74 | 7,80 | 00:00:00 | | 2005-01-28 | 7,82 | 2.114.500 | 7,86 | 7,81 | 7,86 | 00:00:00 | | 2005-01-31 | 7,94 | 3.651.900 | 8,00 | 7,82 | 7,83 | 00:00:00 | | 2005-02-01 | 8,03 | 4.069.300 | 8,07 | 7,91 | 7,91 | 00:00:00 | | 2005-02-02 | 7,99 | 2.839.000 | 8,06 | 7,99 | 8,06 | 00:00:00 | | 2005-02-03 | 7,97 | 2.890.600 | 8,02 | 7,95 | 7,99 | 00:00:00 | | 2005-02-04 | 7,96 | 3.956.400 | 7,97 | 7,86 | 7,93 | 00:00:00 | | 2005-02-07 | 8,06 | 4.600.400 | 8,11 | 7,95 | 7,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
