|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-21 | 6,35 | 9.828.700 | 6,41 | 6,34 | 6,38 | 00:00:00 | | 2005-09-22 | 6,33 | 12.843.900 | 6,38 | 6,33 | 6,35 | 00:00:00 | | 2005-09-23 | 6,40 | 9.500.100 | 6,40 | 6,33 | 6,35 | 00:00:00 | | 2005-09-26 | 6,31 | 10.919.900 | 6,44 | 6,31 | 6,42 | 00:00:00 | | 2005-09-27 | 6,22 | 21.707.300 | 6,33 | 6,20 | 6,32 | 00:00:00 | | 2005-09-28 | 6,26 | 21.630.600 | 6,28 | 6,21 | 6,23 | 00:00:00 | | 2005-09-29 | 6,34 | 14.202.000 | 6,38 | 6,25 | 6,26 | 00:00:00 | | 2005-09-30 | 6,35 | 4.815.800 | 6,35 | 6,29 | 6,35 | 00:00:00 | | 2005-10-03 | 6,18 | 6.918.900 | 6,35 | 6,18 | 6,33 | 00:00:00 | | 2005-10-04 | 6,23 | 5.175.100 | 6,23 | 6,17 | 6,22 | 00:00:00 | | 2005-10-05 | 6,30 | 4.674.000 | 6,30 | 6,18 | 6,19 | 00:00:00 | | 2005-10-06 | 6,39 | 7.763.900 | 6,39 | 6,24 | 6,27 | 00:00:00 | | 2005-10-07 | 6,32 | 5.061.900 | 6,42 | 6,32 | 6,36 | 00:00:00 | | 2005-10-10 | 6,35 | 2.955.100 | 6,37 | 6,32 | 6,37 | 00:00:00 | | 2005-10-11 | 6,38 | 5.319.100 | 6,39 | 6,34 | 6,36 | 00:00:00 | | 2005-10-12 | 6,34 | 5.375.200 | 6,38 | 6,34 | 6,37 | 00:00:00 | | 2005-10-13 | 6,33 | 4.734.300 | 6,37 | 6,28 | 6,34 | 00:00:00 | | 2005-10-14 | 6,46 | 8.411.600 | 6,47 | 6,33 | 6,36 | 00:00:00 | | 2005-10-17 | 6,42 | 4.496.700 | 6,48 | 6,38 | 6,48 | 00:00:00 | | 2005-10-18 | 6,34 | 2.469.800 | 6,44 | 6,34 | 6,44 | 00:00:00 | | 2005-10-19 | 6,23 | 7.281.500 | 6,34 | 6,22 | 6,34 | 00:00:00 | | 2005-10-20 | 6,31 | 6.154.100 | 6,34 | 6,28 | 6,28 | 00:00:00 | | 2005-10-21 | 6,32 | 3.307.100 | 6,33 | 6,28 | 6,30 | 00:00:00 | | 2005-10-24 | 6,28 | 4.837.100 | 6,33 | 6,28 | 6,29 | 00:00:00 | | 2005-10-25 | 6,31 | 5.321.000 | 6,33 | 6,29 | 6,33 | 00:00:00 | | 2005-10-26 | 6,31 | 2.597.200 | 6,35 | 6,31 | 6,33 | 00:00:00 | | 2005-10-27 | 6,23 | 3.610.400 | 6,33 | 6,20 | 6,31 | 00:00:00 | | 2005-10-28 | 6,17 | 2.960.900 | 6,23 | 6,13 | 6,21 | 00:00:00 | | 2005-10-31 | 6,30 | 3.173.800 | 6,30 | 6,22 | 6,23 | 00:00:00 | | 2005-11-01 | 6,30 | 2.417.500 | 6,34 | 6,28 | 6,29 | 00:00:00 | | 2005-11-02 | 6,36 | 10.015.400 | 6,40 | 6,30 | 6,36 | 00:00:00 | | 2005-11-03 | 6,35 | 4.444.000 | 6,39 | 6,33 | 6,39 | 00:00:00 | | 2005-11-04 | 6,31 | 4.953.000 | 6,38 | 6,30 | 6,37 | 00:00:00 | | 2005-11-07 | 6,38 | 3.130.900 | 6,40 | 6,31 | 6,34 | 00:00:00 | | 2005-11-08 | 6,44 | 8.627.400 | 6,48 | 6,38 | 6,39 | 00:00:00 | | 2005-11-09 | 6,42 | 4.931.300 | 6,45 | 6,42 | 6,44 | 00:00:00 | | 2005-11-10 | 6,44 | 4.760.700 | 6,46 | 6,44 | 6,44 | 00:00:00 | | 2005-11-11 | 6,63 | 8.643.400 | 6,63 | 6,47 | 6,48 | 00:00:00 | | 2005-11-14 | 6,58 | 3.849.200 | 6,62 | 6,56 | 6,60 | 00:00:00 | | 2005-11-15 | 6,55 | 6.087.500 | 6,58 | 6,54 | 6,57 | 00:00:00 | | 2005-11-16 | 6,54 | 4.055.700 | 6,57 | 6,48 | 6,56 | 00:00:00 | | 2005-11-17 | 6,45 | 4.169.300 | 6,59 | 6,45 | 6,54 | 00:00:00 | | 2005-11-18 | 6,54 | 4.404.700 | 6,57 | 6,47 | 6,47 | 00:00:00 | | 2005-11-21 | 6,51 | 1.532.700 | 6,55 | 6,49 | 6,55 | 00:00:00 | | 2005-11-22 | 6,44 | 3.019.900 | 6,54 | 6,44 | 6,54 | 00:00:00 | | 2005-11-23 | 6,55 | 3.645.600 | 6,59 | 6,45 | 6,49 | 00:00:00 | | 2005-11-24 | 6,64 | 3.589.600 | 6,65 | 6,56 | 6,56 | 00:00:00 | | 2005-11-25 | 6,62 | 1.961.400 | 6,66 | 6,62 | 6,62 | 00:00:00 | | 2005-11-28 | 6,55 | 1.772.500 | 6,64 | 6,55 | 6,60 | 00:00:00 | | 2005-11-29 | 6,60 | 1.951.400 | 6,61 | 6,56 | 6,56 | 00:00:00 | | 2005-11-30 | 6,49 | 2.757.700 | 6,62 | 6,49 | 6,61 | 00:00:00 | | 2005-12-01 | 6,52 | 2.483.800 | 6,57 | 6,50 | 6,53 | 00:00:00 | | 2005-12-02 | 6,54 | 3.037.400 | 6,56 | 6,50 | 6,53 | 00:00:00 | | 2005-12-05 | 6,63 | 6.074.900 | 6,68 | 6,61 | 6,64 | 00:00:00 | | 2005-12-06 | 6,75 | 4.945.800 | 6,75 | 6,63 | 6,64 | 00:00:00 | | 2005-12-07 | 6,84 | 6.118.400 | 6,90 | 6,75 | 6,76 | 00:00:00 | | 2005-12-08 | 6,80 | 2.189.900 | 6,86 | 6,80 | 6,84 | 00:00:00 | | 2005-12-09 | 6,84 | 1.367.900 | 6,84 | 6,79 | 6,84 | 00:00:00 | | 2005-12-12 | 6,83 | 1.967.100 | 6,92 | 6,81 | 6,83 | 00:00:00 | | 2005-12-13 | 6,76 | 3.951.900 | 6,85 | 6,73 | 6,85 | 00:00:00 | | 2005-12-14 | 6,95 | 7.183.700 | 6,95 | 6,73 | 6,78 | 00:00:00 | | 2005-12-15 | 7,26 | 10.262.300 | 7,26 | 6,92 | 6,97 | 00:00:00 | | 2005-12-16 | 7,10 | 6.210.700 | 7,25 | 7,05 | 7,21 | 00:00:00 | | 2005-12-19 | 7,00 | 2.914.600 | 7,07 | 6,94 | 7,07 | 00:00:00 | | 2005-12-20 | 6,89 | 3.674.500 | 6,96 | 6,86 | 6,96 | 00:00:00 | | 2005-12-21 | 7,07 | 2.786.500 | 7,08 | 6,89 | 6,93 | 00:00:00 | | 2005-12-22 | 7,10 | 3.118.300 | 7,18 | 7,04 | 7,05 | 00:00:00 | | 2005-12-23 | 7,12 | 1.702.400 | 7,16 | 7,10 | 7,14 | 00:00:00 | | 2005-12-27 | 7,09 | 1.136.500 | 7,16 | 7,09 | 7,11 | 00:00:00 | | 2005-12-28 | 7,09 | 911.100 | 7,14 | 7,09 | 7,12 | 00:00:00 | | 2005-12-29 | 7,13 | 5.939.400 | 7,13 | 7,09 | 7,10 | 00:00:00 | | 2005-12-30 | 7,15 | 1.126.500 | 7,16 | 7,11 | 7,13 | 00:00:00 | | 2006-01-02 | 7,14 | 359.600 | 7,16 | 7,13 | 7,13 | 00:00:00 | | 2006-01-03 | 7,31 | 5.128.300 | 7,33 | 7,11 | 7,11 | 00:00:00 | | 2006-01-04 | 7,41 | 5.089.600 | 7,44 | 7,35 | 7,35 | 00:00:00 | | 2006-01-05 | 7,36 | 5.515.800 | 7,45 | 7,35 | 7,38 | 00:00:00 | | 2006-01-06 | 7,30 | 4.169.700 | 7,38 | 7,25 | 7,33 | 00:00:00 | | 2006-01-09 | 7,32 | 4.924.000 | 7,34 | 7,20 | 7,29 | 00:00:00 | | 2006-01-10 | 7,25 | 2.346.400 | 7,34 | 7,23 | 7,34 | 00:00:00 | | 2006-01-11 | 7,26 | 3.516.600 | 7,30 | 7,21 | 7,25 | 00:00:00 | | 2006-01-12 | 7,09 | 7.294.900 | 7,23 | 7,09 | 7,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
