|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-28 | 9,95 | 2.739.700 | 10,09 | 9,84 | 10,06 | 00:00:00 | | 2000-05-02 | 10,53 | 6.006.200 | 10,58 | 10,30 | 10,49 | 00:00:00 | | 2000-05-03 | 10,22 | 3.813.000 | 10,63 | 10,14 | 10,34 | 00:00:00 | | 2000-05-04 | 9,90 | 4.300.700 | 10,30 | 9,90 | 10,18 | 00:00:00 | | 2000-05-05 | 10,08 | 2.071.600 | 10,10 | 9,77 | 9,89 | 00:00:00 | | 2000-05-08 | 9,67 | 5.574.800 | 10,00 | 9,47 | 9,89 | 00:00:00 | | 2000-05-09 | 9,33 | 0 | 9,72 | 9,33 | 9,72 | 00:00:00 | | 2000-05-10 | 8,72 | 0 | 9,41 | 8,72 | 9,33 | 00:00:00 | | 2000-05-11 | 8,90 | 5.115.900 | 9,00 | 8,53 | 8,68 | 00:00:00 | | 2000-05-12 | 9,03 | 2.857.000 | 9,14 | 8,86 | 8,94 | 00:00:00 | | 2000-05-15 | 8,64 | 3.093.900 | 8,96 | 8,60 | 8,93 | 00:00:00 | | 2000-05-16 | 9,18 | 10.131.700 | 9,19 | 8,85 | 8,87 | 00:00:00 | | 2000-05-17 | 8,91 | 10.598.300 | 9,11 | 8,80 | 8,96 | 00:00:00 | | 2000-05-18 | 9,18 | 3.889.500 | 9,22 | 8,94 | 9,04 | 00:00:00 | | 2000-05-19 | 8,83 | 8.909.500 | 9,08 | 8,69 | 8,95 | 00:00:00 | | 2000-05-22 | 8,76 | 11.241.700 | 8,95 | 8,63 | 8,80 | 00:00:00 | | 2000-05-23 | 8,76 | 8.594.600 | 8,92 | 8,60 | 8,92 | 00:00:00 | | 2000-05-24 | 8,36 | 9.356.200 | 8,64 | 8,36 | 8,51 | 00:00:00 | | 2000-05-25 | 8,56 | 2.590.700 | 8,70 | 8,53 | 8,60 | 00:00:00 | | 2000-05-26 | 8,76 | 10.278.900 | 8,80 | 8,38 | 8,43 | 00:00:00 | | 2000-05-29 | 9,08 | 11.049.600 | 9,13 | 8,78 | 8,90 | 00:00:00 | | 2000-05-30 | 9,42 | 0 | 9,56 | 9,21 | 9,21 | 00:00:00 | | 2000-05-31 | 9,49 | 5.618.000 | 9,68 | 9,45 | 9,53 | 00:00:00 | | 2000-06-01 | 9,85 | 3.586.900 | 9,91 | 9,52 | 9,56 | 00:00:00 | | 2000-06-02 | 10,14 | 5.854.100 | 10,34 | 9,80 | 9,97 | 00:00:00 | | 2000-06-05 | 9,74 | 2.431.400 | 10,17 | 9,74 | 10,12 | 00:00:00 | | 2000-06-06 | 9,89 | 2.054.200 | 9,97 | 9,68 | 9,93 | 00:00:00 | | 2000-06-07 | 9,76 | 1.987.900 | 9,80 | 9,63 | 9,73 | 00:00:00 | | 2000-06-08 | 9,77 | 2.786.500 | 10,06 | 9,69 | 9,88 | 00:00:00 | | 2000-06-09 | 10,08 | 2.317.900 | 10,20 | 9,80 | 9,88 | 00:00:00 | | 2000-06-12 | 10,08 | 798.700 | 10,26 | 10,07 | 10,14 | 00:00:00 | | 2000-06-13 | 10,14 | 1.874.800 | 10,22 | 10,02 | 10,07 | 00:00:00 | | 2000-06-14 | 10,36 | 3.228.400 | 10,53 | 10,22 | 10,30 | 00:00:00 | | 2000-06-15 | 10,29 | 1.854.700 | 10,44 | 10,22 | 10,44 | 00:00:00 | | 2000-06-16 | 10,06 | 5.173.500 | 10,50 | 10,02 | 10,44 | 00:00:00 | | 2000-06-19 | 9,85 | 0 | 10,14 | 9,77 | 10,14 | 00:00:00 | | 2000-06-20 | 9,65 | 3.251.800 | 9,98 | 9,60 | 9,98 | 00:00:00 | | 2000-06-21 | 9,65 | 3.745.600 | 9,65 | 9,23 | 9,34 | 00:00:00 | | 2000-06-22 | 9,65 | 0 | 9,65 | 9,23 | 9,34 | 00:00:00 | | 2000-06-23 | 9,20 | 5.677.900 | 9,57 | 9,20 | 9,45 | 00:00:00 | | 2000-06-26 | 8,99 | 4.010.200 | 9,33 | 8,96 | 9,32 | 00:00:00 | | 2000-06-27 | 9,26 | 4.446.300 | 9,31 | 8,90 | 9,12 | 00:00:00 | | 2000-06-28 | 9,68 | 4.918.400 | 9,68 | 9,26 | 9,37 | 00:00:00 | | 2000-06-29 | 9,46 | 9.086.200 | 9,64 | 9,29 | 9,64 | 00:00:00 | | 2000-06-30 | 9,54 | 4.016.000 | 9,63 | 9,44 | 9,61 | 00:00:00 | | 2000-07-03 | 9,65 | 6.916.100 | 9,76 | 9,56 | 9,60 | 00:00:00 | | 2000-07-04 | 9,65 | 2.736.100 | 9,80 | 9,59 | 9,65 | 00:00:00 | | 2000-07-05 | 9,76 | 2.343.200 | 9,80 | 9,62 | 9,71 | 00:00:00 | | 2000-07-06 | 9,69 | 2.399.600 | 9,76 | 9,61 | 9,64 | 00:00:00 | | 2000-07-07 | 10,00 | 0 | 10,09 | 9,67 | 9,73 | 00:00:00 | | 2000-07-10 | 10,07 | 2.273.000 | 10,13 | 9,92 | 9,98 | 00:00:00 | | 2000-07-11 | 10,30 | 3.202.800 | 10,30 | 9,97 | 10,06 | 00:00:00 | | 2000-07-12 | 10,42 | 5.686.100 | 10,70 | 10,30 | 10,30 | 00:00:00 | | 2000-07-13 | 10,52 | 3.537.300 | 10,56 | 10,26 | 10,34 | 00:00:00 | | 2000-07-14 | 10,62 | 4.440.300 | 10,79 | 10,58 | 10,58 | 00:00:00 | | 2000-07-17 | 10,95 | 3.836.700 | 10,97 | 10,65 | 10,75 | 00:00:00 | | 2000-07-18 | 10,75 | 2.641.500 | 10,95 | 10,68 | 10,75 | 00:00:00 | | 2000-07-19 | 10,62 | 2.814.700 | 10,75 | 10,49 | 10,62 | 00:00:00 | | 2000-07-20 | 11,05 | 4.845.900 | 11,07 | 10,58 | 10,62 | 00:00:00 | | 2000-07-21 | 10,79 | 4.321.400 | 11,35 | 10,70 | 11,09 | 00:00:00 | | 2000-07-24 | 11,19 | 0 | 11,22 | 10,81 | 10,84 | 00:00:00 | | 2000-07-25 | 10,64 | 5.192.400 | 11,11 | 10,63 | 11,00 | 00:00:00 | | 2000-07-26 | 10,54 | 3.816.200 | 10,76 | 10,48 | 10,76 | 00:00:00 | | 2000-07-27 | 10,53 | 0 | 10,87 | 10,46 | 10,66 | 00:00:00 | | 2000-07-28 | 9,53 | 11.212.900 | 10,60 | 9,48 | 10,46 | 00:00:00 | | 2000-07-31 | 9,53 | 10.394.400 | 9,73 | 9,31 | 9,73 | 00:00:00 | | 2000-08-01 | 9,85 | 5.076.200 | 9,89 | 9,54 | 9,65 | 00:00:00 | | 2000-08-02 | 10,02 | 4.494.000 | 10,06 | 9,79 | 9,86 | 00:00:00 | | 2000-08-03 | 9,58 | 4.852.700 | 10,06 | 9,53 | 9,95 | 00:00:00 | | 2000-08-04 | 9,65 | 3.183.200 | 9,84 | 9,65 | 9,80 | 00:00:00 | | 2000-08-07 | 9,45 | 3.222.700 | 9,82 | 9,40 | 9,80 | 00:00:00 | | 2000-08-08 | 9,23 | 6.578.600 | 9,50 | 9,08 | 9,49 | 00:00:00 | | 2000-08-09 | 9,64 | 4.548.000 | 9,72 | 9,26 | 9,38 | 00:00:00 | | 2000-08-10 | 9,79 | 4.171.300 | 9,85 | 9,61 | 9,61 | 00:00:00 | | 2000-08-11 | 9,65 | 1.636.200 | 9,78 | 9,57 | 9,67 | 00:00:00 | | 2000-08-14 | 9,83 | 1.716.000 | 9,83 | 9,70 | 9,74 | 00:00:00 | | 2000-08-16 | 9,54 | 5.071.100 | 9,77 | 9,50 | 9,77 | 00:00:00 | | 2000-08-17 | 9,20 | 7.383.800 | 9,43 | 9,15 | 9,41 | 00:00:00 | | 2000-08-18 | 9,37 | 2.994.800 | 9,42 | 9,18 | 9,29 | 00:00:00 | | 2000-08-21 | 9,72 | 506.300 | 9,72 | 9,28 | 9,32 | 00:00:00 | | 2000-08-22 | 9,37 | 4.861.700 | 9,72 | 9,29 | 9,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
