|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-01 | 7,06 | 15.255.800 | 7,06 | 6,96 | 6,96 | 00:00:00 | | 2005-06-02 | 6,64 | 16.243.300 | 6,78 | 6,59 | 6,75 | 00:00:00 | | 2005-06-03 | 6,68 | 0 | 6,73 | 6,63 | 6,69 | 00:00:00 | | 2005-06-06 | 6,71 | 2.797.400 | 6,72 | 6,64 | 6,69 | 00:00:00 | | 2005-06-07 | 6,64 | 6.170.500 | 6,77 | 6,63 | 6,70 | 00:00:00 | | 2005-06-08 | 6,60 | 7.826.400 | 6,64 | 6,59 | 6,64 | 00:00:00 | | 2005-06-09 | 6,61 | 1.791.400 | 6,67 | 6,60 | 6,63 | 00:00:00 | | 2005-06-10 | 6,69 | 5.335.900 | 6,73 | 6,63 | 6,66 | 00:00:00 | | 2005-06-13 | 6,70 | 5.087.500 | 6,74 | 6,66 | 6,74 | 00:00:00 | | 2005-06-14 | 6,69 | 2.914.900 | 6,69 | 6,66 | 6,67 | 00:00:00 | | 2005-06-15 | 6,69 | 6.263.800 | 6,70 | 6,65 | 6,69 | 00:00:00 | | 2005-06-16 | 6,60 | 7.020.400 | 6,69 | 6,60 | 6,69 | 00:00:00 | | 2005-06-17 | 6,69 | 5.892.700 | 6,69 | 6,60 | 6,60 | 00:00:00 | | 2005-06-20 | 6,66 | 1.574.100 | 6,69 | 6,61 | 6,69 | 00:00:00 | | 2005-06-21 | 6,70 | 1.869.400 | 6,70 | 6,64 | 6,64 | 00:00:00 | | 2005-06-22 | 6,73 | 3.414.100 | 6,73 | 6,67 | 6,67 | 00:00:00 | | 2005-06-23 | 6,66 | 3.349.200 | 6,70 | 6,63 | 6,69 | 00:00:00 | | 2005-06-24 | 6,48 | 5.049.400 | 6,64 | 6,48 | 6,64 | 00:00:00 | | 2005-06-27 | 6,31 | 6.308.700 | 6,51 | 6,31 | 6,46 | 00:00:00 | | 2005-06-28 | 6,38 | 7.015.000 | 6,39 | 6,31 | 6,33 | 00:00:00 | | 2005-06-29 | 6,49 | 7.190.000 | 6,49 | 6,40 | 6,41 | 00:00:00 | | 2005-06-30 | 6,55 | 4.285.800 | 6,59 | 6,44 | 6,51 | 00:00:00 | | 2005-07-01 | 6,67 | 4.497.100 | 6,69 | 6,49 | 6,57 | 00:00:00 | | 2005-07-04 | 6,65 | 1.854.800 | 6,69 | 6,64 | 6,69 | 00:00:00 | | 2005-07-05 | 6,61 | 2.161.700 | 6,68 | 6,59 | 6,67 | 00:00:00 | | 2005-07-06 | 6,69 | 2.631.500 | 6,70 | 6,65 | 6,65 | 00:00:00 | | 2005-07-07 | 6,57 | 4.428.400 | 6,67 | 6,45 | 6,67 | 00:00:00 | | 2005-07-08 | 6,66 | 1.997.900 | 6,66 | 6,58 | 6,62 | 00:00:00 | | 2005-07-11 | 6,61 | 2.609.800 | 6,69 | 6,61 | 6,69 | 00:00:00 | | 2005-07-12 | 6,56 | 2.830.200 | 6,64 | 6,56 | 6,61 | 00:00:00 | | 2005-07-13 | 6,51 | 3.086.200 | 6,61 | 6,51 | 6,54 | 00:00:00 | | 2005-07-14 | 6,64 | 4.867.900 | 6,67 | 6,53 | 6,53 | 00:00:00 | | 2005-07-15 | 6,58 | 2.657.700 | 6,68 | 6,58 | 6,64 | 00:00:00 | | 2005-07-18 | 6,67 | 2.811.500 | 6,68 | 6,59 | 6,60 | 00:00:00 | | 2005-07-19 | 6,69 | 1.789.200 | 6,69 | 6,64 | 6,64 | 00:00:00 | | 2005-07-20 | 6,61 | 3.463.200 | 6,68 | 6,59 | 6,66 | 00:00:00 | | 2005-07-21 | 6,62 | 2.301.100 | 6,65 | 6,58 | 6,61 | 00:00:00 | | 2005-07-22 | 6,56 | 2.548.100 | 6,63 | 6,54 | 6,63 | 00:00:00 | | 2005-07-25 | 6,56 | 2.032.600 | 6,62 | 6,56 | 6,58 | 00:00:00 | | 2005-07-26 | 6,54 | 6.288.900 | 6,58 | 6,43 | 6,54 | 00:00:00 | | 2005-07-27 | 6,54 | 6.910.600 | 6,54 | 6,48 | 6,48 | 00:00:00 | | 2005-07-28 | 6,59 | 3.686.600 | 6,64 | 6,55 | 6,56 | 00:00:00 | | 2005-07-29 | 6,58 | 2.877.700 | 6,62 | 6,54 | 6,59 | 00:00:00 | | 2005-08-01 | 6,54 | 1.669.500 | 6,58 | 6,54 | 6,58 | 00:00:00 | | 2005-08-02 | 6,54 | 2.639.700 | 6,58 | 6,51 | 6,54 | 00:00:00 | | 2005-08-03 | 6,64 | 4.996.000 | 6,65 | 6,54 | 6,54 | 00:00:00 | | 2005-08-04 | 6,65 | 5.041.400 | 6,65 | 6,57 | 6,65 | 00:00:00 | | 2005-08-05 | 6,73 | 12.277.400 | 6,79 | 6,66 | 6,66 | 00:00:00 | | 2005-08-08 | 6,68 | 2.942.800 | 6,77 | 6,65 | 6,74 | 00:00:00 | | 2005-08-09 | 6,68 | 2.024.300 | 6,74 | 6,64 | 6,69 | 00:00:00 | | 2005-08-10 | 6,68 | 3.737.500 | 6,71 | 6,64 | 6,70 | 00:00:00 | | 2005-08-11 | 6,69 | 2.540.300 | 6,71 | 6,65 | 6,70 | 00:00:00 | | 2005-08-12 | 6,69 | 3.850.400 | 6,73 | 6,67 | 6,71 | 00:00:00 | | 2005-08-15 | 6,76 | 1.503.100 | 6,78 | 6,67 | 6,67 | 00:00:00 | | 2005-08-16 | 6,82 | 5.988.600 | 6,86 | 6,76 | 6,76 | 00:00:00 | | 2005-08-17 | 6,75 | 4.551.200 | 6,85 | 6,71 | 6,83 | 00:00:00 | | 2005-08-18 | 6,61 | 7.041.900 | 6,77 | 6,60 | 6,77 | 00:00:00 | | 2005-08-19 | 6,67 | 7.111.200 | 6,69 | 6,54 | 6,60 | 00:00:00 | | 2005-08-22 | 6,69 | 2.059.800 | 6,69 | 6,63 | 6,65 | 00:00:00 | | 2005-08-23 | 6,59 | 5.004.800 | 6,68 | 6,58 | 6,68 | 00:00:00 | | 2005-08-24 | 6,44 | 6.517.900 | 6,60 | 6,44 | 6,60 | 00:00:00 | | 2005-08-25 | 6,33 | 8.672.600 | 6,49 | 6,32 | 6,44 | 00:00:00 | | 2005-08-26 | 6,30 | 6.251.400 | 6,46 | 6,28 | 6,35 | 00:00:00 | | 2005-08-29 | 6,28 | 5.002.400 | 6,33 | 6,27 | 6,31 | 00:00:00 | | 2005-08-30 | 6,28 | 4.312.500 | 6,39 | 6,28 | 6,35 | 00:00:00 | | 2005-08-31 | 6,44 | 4.476.800 | 6,44 | 6,28 | 6,29 | 00:00:00 | | 2005-09-01 | 6,44 | 3.509.000 | 6,49 | 6,38 | 6,46 | 00:00:00 | | 2005-09-02 | 6,39 | 2.218.200 | 6,44 | 6,38 | 6,44 | 00:00:00 | | 2005-09-05 | 6,44 | 1.190.900 | 6,46 | 6,35 | 6,35 | 00:00:00 | | 2005-09-06 | 6,53 | 8.463.000 | 6,58 | 6,44 | 6,44 | 00:00:00 | | 2005-09-07 | 6,44 | 6.157.100 | 6,52 | 6,44 | 6,49 | 00:00:00 | | 2005-09-08 | 6,49 | 5.999.300 | 6,49 | 6,41 | 6,45 | 00:00:00 | | 2005-09-09 | 6,49 | 3.592.200 | 6,52 | 6,46 | 6,46 | 00:00:00 | | 2005-09-12 | 6,33 | 3.792.900 | 6,52 | 6,33 | 6,52 | 00:00:00 | | 2005-09-13 | 6,38 | 7.862.200 | 6,44 | 6,31 | 6,34 | 00:00:00 | | 2005-09-14 | 6,32 | 5.750.500 | 6,40 | 6,31 | 6,38 | 00:00:00 | | 2005-09-15 | 6,48 | 10.102.500 | 6,57 | 6,40 | 6,40 | 00:00:00 | | 2005-09-16 | 6,33 | 7.144.700 | 6,49 | 6,33 | 6,46 | 00:00:00 | | 2005-09-19 | 6,35 | 6.998.600 | 6,38 | 6,33 | 6,33 | 00:00:00 | | 2005-09-20 | 6,40 | 7.985.200 | 6,40 | 6,34 | 6,37 | 00:00:00 | | 2005-09-21 | 6,35 | 9.828.700 | 6,41 | 6,34 | 6,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
