|
 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 | | 2006-01-12 | 7,09 | 7.294.900 | 7,23 | 7,09 | 7,20 | 00:00:00 | | 2006-01-13 | 7,12 | 5.044.600 | 7,20 | 7,10 | 7,12 | 00:00:00 | | 2006-01-16 | 7,22 | 2.594.500 | 7,23 | 7,15 | 7,17 | 00:00:00 | | 2006-01-17 | 7,10 | 5.205.600 | 7,20 | 7,10 | 7,18 | 00:00:00 | | 2006-01-18 | 7,03 | 5.627.300 | 7,08 | 6,98 | 7,02 | 00:00:00 | | 2006-01-19 | 7,00 | 4.198.900 | 7,13 | 6,95 | 7,10 | 00:00:00 | | 2006-01-20 | 6,89 | 4.369.700 | 7,05 | 6,88 | 7,02 | 00:00:00 | | 2006-01-23 | 6,94 | 4.279.800 | 6,99 | 6,79 | 6,85 | 00:00:00 | | 2006-01-24 | 6,89 | 3.424.200 | 7,02 | 6,83 | 7,00 | 00:00:00 | | 2006-01-25 | 6,83 | 3.585.400 | 6,91 | 6,81 | 6,90 | 00:00:00 | | 2006-01-26 | 6,83 | 3.437.900 | 6,91 | 6,83 | 6,85 | 00:00:00 | | 2006-01-27 | 6,79 | 2.788.700 | 6,89 | 6,79 | 6,86 | 00:00:00 | | 2006-01-30 | 6,89 | 2.110.200 | 6,89 | 6,77 | 6,80 | 00:00:00 | | 2006-01-31 | 6,90 | 5.117.300 | 6,94 | 6,83 | 6,87 | 00:00:00 | | 2006-02-01 | 6,99 | 3.753.400 | 6,99 | 6,91 | 6,93 | 00:00:00 | | 2006-02-02 | 6,76 | 9.579.500 | 7,05 | 6,75 | 7,00 | 00:00:00 | | 2006-02-03 | 6,85 | 7.587.700 | 6,85 | 6,72 | 6,78 | 00:00:00 | | 2006-02-06 | 6,84 | 3.380.500 | 6,87 | 6,77 | 6,84 | 00:00:00 | | 2006-02-07 | 8,10 | 82.651.800 | 8,36 | 7,95 | 8,36 | 00:00:00 | | 2006-02-08 | 8,11 | 31.168.600 | 8,27 | 8,08 | 8,15 | 00:00:00 | | 2006-02-09 | 8,01 | 17.782.800 | 8,16 | 8,00 | 8,12 | 00:00:00 | | 2006-02-10 | 8,03 | 11.851.300 | 8,05 | 7,99 | 8,02 | 00:00:00 | | 2006-02-13 | 8,00 | 10.258.300 | 8,07 | 8,00 | 8,03 | 00:00:00 | | 2006-02-14 | 8,11 | 21.893.900 | 8,13 | 8,01 | 8,01 | 00:00:00 | | 2006-02-15 | 8,16 | 8.052.700 | 8,21 | 8,11 | 8,12 | 00:00:00 | | 2006-02-16 | 8,18 | 6.894.400 | 8,21 | 8,11 | 8,16 | 00:00:00 | | 2006-02-17 | 8,16 | 14.008.400 | 8,27 | 8,16 | 8,19 | 00:00:00 | | 2006-02-20 | 8,18 | 2.543.800 | 8,19 | 8,10 | 8,16 | 00:00:00 | | 2006-02-21 | 8,15 | 6.037.600 | 8,22 | 8,12 | 8,16 | 00:00:00 | | 2006-02-22 | 8,14 | 5.338.400 | 8,17 | 8,11 | 8,13 | 00:00:00 | | 2006-02-23 | 8,12 | 10.741.900 | 8,16 | 8,12 | 8,14 | 00:00:00 | | 2006-02-24 | 8,15 | 9.347.500 | 8,16 | 8,12 | 8,14 | 00:00:00 | | 2006-02-27 | 8,15 | 3.497.500 | 8,16 | 8,11 | 8,15 | 00:00:00 | | 2006-02-28 | 8,11 | 8.085.000 | 8,15 | 8,11 | 8,15 | 00:00:00 | | 2006-03-01 | 8,11 | 16.556.600 | 8,13 | 8,07 | 8,13 | 00:00:00 | | 2006-03-02 | 8,11 | 7.580.700 | 8,14 | 8,10 | 8,10 | 00:00:00 | | 2006-03-03 | 8,14 | 12.707.200 | 8,18 | 8,11 | 8,11 | 00:00:00 | | 2006-03-06 | 8,26 | 13.057.600 | 8,26 | 8,14 | 8,15 | 00:00:00 | | 2006-03-07 | 8,22 | 7.176.600 | 8,31 | 8,16 | 8,27 | 00:00:00 | | 2006-03-08 | 8,24 | 13.132.200 | 8,27 | 8,21 | 8,21 | 00:00:00 | | 2006-03-09 | 8,20 | 2.919.100 | 8,26 | 8,19 | 8,26 | 00:00:00 | | 2006-03-10 | 8,25 | 10.140.300 | 8,38 | 8,23 | 8,33 | 00:00:00 | | 2006-03-13 | 8,41 | 11.375.800 | 8,42 | 8,28 | 8,28 | 00:00:00 | | 2006-03-14 | 8,38 | 8.495.600 | 8,42 | 8,34 | 8,40 | 00:00:00 | | 2006-03-15 | 8,42 | 5.212.200 | 8,44 | 8,38 | 8,38 | 00:00:00 | | 2006-03-16 | 8,42 | 2.895.400 | 8,44 | 8,40 | 8,42 | 00:00:00 | | 2006-03-17 | 8,41 | 3.649.900 | 8,44 | 8,40 | 8,44 | 00:00:00 | | 2006-03-20 | 8,44 | 3.680.800 | 8,45 | 8,41 | 8,41 | 00:00:00 | | 2006-03-21 | 8,48 | 4.205.500 | 8,48 | 8,42 | 8,42 | 00:00:00 | | 2006-03-22 | 8,60 | 9.822.600 | 8,72 | 8,43 | 8,45 | 00:00:00 | | 2006-03-23 | 8,54 | 3.348.600 | 8,64 | 8,54 | 8,61 | 00:00:00 | | 2006-03-24 | 8,51 | 3.396.500 | 8,58 | 8,46 | 8,56 | 00:00:00 | | 2006-03-27 | 8,53 | 3.008.500 | 8,56 | 8,52 | 8,52 | 00:00:00 | | 2006-03-28 | 8,45 | 5.925.600 | 8,52 | 8,39 | 8,52 | 00:00:00 | | 2006-03-29 | 8,46 | 6.023.800 | 8,50 | 8,39 | 8,44 | 00:00:00 | | 2006-03-30 | 8,42 | 4.219.900 | 8,49 | 8,41 | 8,48 | 00:00:00 | | 2006-03-31 | 8,37 | 5.811.700 | 8,45 | 8,36 | 8,42 | 00:00:00 | | 2006-04-03 | 8,48 | 5.610.400 | 8,50 | 8,41 | 8,42 | 00:00:00 | | 2006-04-04 | 8,48 | 2.246.400 | 8,56 | 8,47 | 8,48 | 00:00:00 | | 2006-04-05 | 8,50 | 3.203.900 | 8,52 | 8,44 | 8,48 | 00:00:00 | | 2006-04-06 | 8,48 | 2.159.200 | 8,53 | 8,43 | 8,52 | 00:00:00 | | 2006-04-07 | 8,51 | 5.901.600 | 8,55 | 8,47 | 8,51 | 00:00:00 | | 2006-04-10 | 8,47 | 1.654.200 | 8,52 | 8,43 | 8,48 | 00:00:00 | | 2006-04-11 | 8,48 | 5.180.700 | 8,52 | 8,43 | 8,47 | 00:00:00 | | 2006-04-12 | 8,44 | 3.010.700 | 8,48 | 8,42 | 8,48 | 00:00:00 | | 2006-04-13 | 8,47 | 2.208.700 | 8,48 | 8,41 | 8,44 | 00:00:00 | | 2006-04-18 | 8,47 | 1.826.500 | 8,49 | 8,43 | 8,43 | 00:00:00 | | 2006-04-19 | 8,50 | 2.357.800 | 8,51 | 8,46 | 8,48 | 00:00:00 | | 2006-04-20 | 8,44 | 3.852.700 | 8,51 | 8,44 | 8,49 | 00:00:00 | | 2006-04-21 | 8,44 | 1.849.300 | 8,48 | 8,44 | 8,47 | 00:00:00 | | 2006-04-24 | 8,47 | 737.500 | 8,49 | 8,45 | 8,45 | 00:00:00 | | 2006-04-25 | 8,44 | 2.517.800 | 8,47 | 8,42 | 8,46 | 00:00:00 | | 2006-04-26 | 8,42 | 5.596.600 | 8,46 | 8,39 | 8,42 | 00:00:00 | | 2006-04-27 | 8,42 | 2.630.100 | 8,45 | 8,41 | 8,42 | 00:00:00 | | 2006-04-28 | 8,43 | 7.788.700 | 8,45 | 8,41 | 8,42 | 00:00:00 | | 2006-05-02 | 8,40 | 1.593.800 | 8,46 | 8,40 | 8,44 | 00:00:00 | | 2006-05-03 | 8,37 | 10.175.200 | 8,42 | 8,37 | 8,41 | 00:00:00 | | 2006-05-04 | 8,37 | 4.210.200 | 8,41 | 8,36 | 8,39 | 00:00:00 | | 2006-05-05 | 8,28 | 8.981.500 | 8,37 | 8,27 | 8,37 | 00:00:00 | | 2006-05-08 | 8,26 | 5.017.600 | 8,32 | 8,23 | 8,28 | 00:00:00 | | 2006-05-09 | 8,28 | 4.537.700 | 8,30 | 8,23 | 8,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
