|
 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 | | 2005-02-07 | 8,06 | 4.600.400 | 8,11 | 7,95 | 7,96 | 00:00:00 | | 2005-02-08 | 8,13 | 3.792.800 | 8,19 | 8,00 | 8,10 | 00:00:00 | | 2005-02-09 | 8,06 | 4.335.500 | 8,16 | 8,06 | 8,11 | 00:00:00 | | 2005-02-10 | 7,96 | 3.611.500 | 8,07 | 7,96 | 8,02 | 00:00:00 | | 2005-02-11 | 8,04 | 3.726.600 | 8,04 | 7,91 | 8,00 | 00:00:00 | | 2005-02-14 | 7,96 | 2.942.800 | 8,04 | 7,94 | 8,04 | 00:00:00 | | 2005-02-15 | 7,92 | 3.260.000 | 7,96 | 7,87 | 7,96 | 00:00:00 | | 2005-02-16 | 7,89 | 3.139.600 | 7,93 | 7,86 | 7,92 | 00:00:00 | | 2005-02-17 | 7,87 | 3.573.900 | 7,91 | 7,81 | 7,91 | 00:00:00 | | 2005-02-18 | 7,91 | 5.715.600 | 8,00 | 7,86 | 7,90 | 00:00:00 | | 2005-02-21 | 7,78 | 3.082.100 | 7,93 | 7,76 | 7,93 | 00:00:00 | | 2005-02-22 | 7,83 | 3.871.800 | 7,84 | 7,74 | 7,77 | 00:00:00 | | 2005-02-23 | 7,71 | 4.343.500 | 7,79 | 7,67 | 7,77 | 00:00:00 | | 2005-02-24 | 7,68 | 2.159.500 | 7,75 | 7,66 | 7,75 | 00:00:00 | | 2005-02-25 | 7,73 | 2.639.800 | 7,77 | 7,67 | 7,73 | 00:00:00 | | 2005-02-28 | 7,66 | 4.563.300 | 7,74 | 7,60 | 7,71 | 00:00:00 | | 2005-03-01 | 7,76 | 7.316.400 | 7,76 | 7,63 | 7,65 | 00:00:00 | | 2005-03-02 | 7,70 | 3.376.500 | 7,78 | 7,65 | 7,74 | 00:00:00 | | 2005-03-03 | 7,62 | 6.424.300 | 7,71 | 7,53 | 7,71 | 00:00:00 | | 2005-03-04 | 7,61 | 3.142.800 | 7,70 | 7,57 | 7,65 | 00:00:00 | | 2005-03-07 | 7,66 | 3.068.700 | 7,71 | 7,60 | 7,60 | 00:00:00 | | 2005-03-08 | 7,65 | 1.962.800 | 7,69 | 7,60 | 7,67 | 00:00:00 | | 2005-03-09 | 7,66 | 2.715.300 | 7,72 | 7,62 | 7,62 | 00:00:00 | | 2005-03-10 | 7,50 | 3.988.300 | 7,66 | 7,50 | 7,62 | 00:00:00 | | 2005-03-11 | 7,54 | 2.049.200 | 7,58 | 7,52 | 7,54 | 00:00:00 | | 2005-03-14 | 7,56 | 2.241.300 | 7,59 | 7,52 | 7,52 | 00:00:00 | | 2005-03-15 | 7,54 | 1.852.600 | 7,61 | 7,54 | 7,54 | 00:00:00 | | 2005-03-16 | 7,44 | 3.388.400 | 7,56 | 7,44 | 7,56 | 00:00:00 | | 2005-03-17 | 7,46 | 2.322.800 | 7,50 | 7,38 | 7,48 | 00:00:00 | | 2005-03-18 | 7,52 | 3.529.900 | 7,64 | 7,47 | 7,49 | 00:00:00 | | 2005-03-21 | 7,48 | 1.487.200 | 7,57 | 7,45 | 7,52 | 00:00:00 | | 2005-03-22 | 7,45 | 1.790.500 | 7,52 | 7,45 | 7,51 | 00:00:00 | | 2005-03-23 | 7,45 | 3.393.300 | 7,48 | 7,35 | 7,42 | 00:00:00 | | 2005-03-24 | 7,55 | 2.182.000 | 7,59 | 7,44 | 7,49 | 00:00:00 | | 2005-03-29 | 7,64 | 3.384.900 | 7,66 | 7,53 | 7,56 | 00:00:00 | | 2005-03-30 | 7,58 | 1.963.300 | 7,63 | 7,56 | 7,60 | 00:00:00 | | 2005-03-31 | 7,55 | 2.496.400 | 7,60 | 7,55 | 7,60 | 00:00:00 | | 2005-04-01 | 7,53 | 2.447.500 | 7,56 | 7,51 | 7,55 | 00:00:00 | | 2005-04-04 | 7,50 | 2.175.100 | 7,56 | 7,47 | 7,52 | 00:00:00 | | 2005-04-05 | 7,48 | 1.526.800 | 7,56 | 7,48 | 7,56 | 00:00:00 | | 2005-04-06 | 7,45 | 2.384.200 | 7,54 | 7,45 | 7,51 | 00:00:00 | | 2005-04-07 | 7,43 | 2.027.000 | 7,49 | 7,42 | 7,46 | 00:00:00 | | 2005-04-08 | 7,46 | 3.632.200 | 7,48 | 7,42 | 7,45 | 00:00:00 | | 2005-04-11 | 7,48 | 2.076.200 | 7,49 | 7,45 | 7,46 | 00:00:00 | | 2005-04-12 | 7,54 | 3.396.300 | 7,58 | 7,47 | 7,47 | 00:00:00 | | 2005-04-13 | 7,71 | 6.884.800 | 7,73 | 7,55 | 7,55 | 00:00:00 | | 2005-04-14 | 7,66 | 2.111.300 | 7,70 | 7,65 | 7,67 | 00:00:00 | | 2005-04-15 | 7,55 | 2.140.700 | 7,65 | 7,55 | 7,62 | 00:00:00 | | 2005-04-18 | 7,45 | 4.087.400 | 7,51 | 7,42 | 7,49 | 00:00:00 | | 2005-04-19 | 7,48 | 3.170.600 | 7,55 | 7,45 | 7,45 | 00:00:00 | | 2005-04-20 | 7,54 | 2.579.200 | 7,56 | 7,46 | 7,47 | 00:00:00 | | 2005-04-21 | 7,54 | 2.602.900 | 7,57 | 7,48 | 7,50 | 00:00:00 | | 2005-04-22 | 7,59 | 1.905.100 | 7,59 | 7,54 | 7,58 | 00:00:00 | | 2005-04-25 | 7,50 | 2.747.100 | 7,60 | 7,49 | 7,58 | 00:00:00 | | 2005-04-26 | 7,43 | 2.928.300 | 7,53 | 7,40 | 7,52 | 00:00:00 | | 2005-04-27 | 7,18 | 15.970.600 | 7,44 | 7,14 | 7,44 | 00:00:00 | | 2005-04-28 | 7,15 | 9.551.400 | 7,24 | 7,01 | 7,22 | 00:00:00 | | 2005-04-29 | 7,10 | 10.004.400 | 7,24 | 7,09 | 7,10 | 00:00:00 | | 2005-05-02 | 7,23 | 6.312.500 | 7,25 | 7,12 | 7,12 | 00:00:00 | | 2005-05-03 | 7,30 | 7.332.200 | 7,34 | 7,25 | 7,25 | 00:00:00 | | 2005-05-04 | 7,22 | 2.774.100 | 7,31 | 7,21 | 7,31 | 00:00:00 | | 2005-05-05 | 7,22 | 1.661.600 | 7,25 | 7,19 | 7,24 | 00:00:00 | | 2005-05-06 | 7,22 | 1.214.800 | 7,26 | 7,19 | 7,23 | 00:00:00 | | 2005-05-09 | 7,16 | 2.207.600 | 7,21 | 7,11 | 7,20 | 00:00:00 | | 2005-05-10 | 7,06 | 7.453.200 | 7,15 | 6,94 | 7,13 | 00:00:00 | | 2005-05-11 | 7,12 | 3.576.500 | 7,16 | 6,94 | 7,06 | 00:00:00 | | 2005-05-12 | 7,22 | 3.140.500 | 7,24 | 7,10 | 7,11 | 00:00:00 | | 2005-05-13 | 7,28 | 2.440.400 | 7,30 | 7,18 | 7,22 | 00:00:00 | | 2005-05-16 | 7,25 | 1.229.000 | 7,29 | 7,23 | 7,27 | 00:00:00 | | 2005-05-17 | 7,28 | 1.598.400 | 7,30 | 7,24 | 7,24 | 00:00:00 | | 2005-05-18 | 7,35 | 3.238.700 | 7,36 | 7,29 | 7,30 | 00:00:00 | | 2005-05-19 | 7,35 | 3.761.300 | 7,40 | 7,35 | 7,36 | 00:00:00 | | 2005-05-20 | 7,49 | 8.711.300 | 7,51 | 7,33 | 7,35 | 00:00:00 | | 2005-05-23 | 7,56 | 3.744.900 | 7,59 | 7,50 | 7,50 | 00:00:00 | | 2005-05-24 | 7,27 | 2.817.200 | 7,35 | 7,25 | 7,34 | 00:00:00 | | 2005-05-25 | 7,15 | 2.603.500 | 7,29 | 7,14 | 7,25 | 00:00:00 | | 2005-05-26 | 7,10 | 3.015.100 | 7,15 | 7,07 | 7,12 | 00:00:00 | | 2005-05-27 | 7,05 | 2.338.000 | 7,14 | 6,99 | 7,14 | 00:00:00 | | 2005-05-30 | 7,04 | 1.419.400 | 7,06 | 7,00 | 7,06 | 00:00:00 | | 2005-05-31 | 6,94 | 4.421.300 | 7,04 | 6,92 | 7,02 | 00:00:00 | | 2005-06-01 | 7,06 | 15.255.800 | 7,06 | 6,96 | 6,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
