|
 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 | | 2000-08-22 | 9,37 | 4.861.700 | 9,72 | 9,29 | 9,72 | 00:00:00 | | 2000-08-23 | 9,22 | 4.425.800 | 9,29 | 9,00 | 9,24 | 00:00:00 | | 2000-08-24 | 9,22 | 2.638.600 | 9,33 | 9,11 | 9,20 | 00:00:00 | | 2000-08-25 | 9,41 | 3.979.900 | 9,52 | 9,37 | 9,45 | 00:00:00 | | 2000-08-28 | 9,61 | 1.576.200 | 9,61 | 9,46 | 9,52 | 00:00:00 | | 2000-08-29 | 9,61 | 2.598.800 | 9,61 | 9,43 | 9,49 | 00:00:00 | | 2000-08-30 | 9,53 | 1.851.300 | 9,67 | 9,47 | 9,53 | 00:00:00 | | 2000-08-31 | 9,50 | 4.011.500 | 9,60 | 9,38 | 9,49 | 00:00:00 | | 2000-09-01 | 9,85 | 5.711.900 | 9,89 | 9,64 | 9,69 | 00:00:00 | | 2000-09-04 | 10,11 | 4.858.500 | 10,19 | 10,02 | 10,05 | 00:00:00 | | 2000-09-05 | 9,93 | 3.066.600 | 10,07 | 9,83 | 9,89 | 00:00:00 | | 2000-09-06 | 9,91 | 2.196.900 | 9,96 | 9,83 | 9,86 | 00:00:00 | | 2000-09-07 | 9,93 | 2.171.300 | 9,97 | 9,78 | 9,82 | 00:00:00 | | 2000-09-08 | 9,89 | 1.629.600 | 9,97 | 9,81 | 9,88 | 00:00:00 | | 2000-09-11 | 9,97 | 1.100.300 | 10,02 | 9,85 | 9,88 | 00:00:00 | | 2000-09-12 | 9,69 | 2.999.700 | 10,00 | 9,57 | 9,94 | 00:00:00 | | 2000-09-13 | 9,52 | 3.525.800 | 9,85 | 9,51 | 9,75 | 00:00:00 | | 2000-09-14 | 9,67 | 2.397.500 | 9,68 | 9,57 | 9,67 | 00:00:00 | | 2000-09-15 | 9,56 | 3.837.400 | 9,85 | 9,56 | 9,65 | 00:00:00 | | 2000-09-18 | 9,54 | 2.734.700 | 9,66 | 9,45 | 9,54 | 00:00:00 | | 2000-09-19 | 9,55 | 2.788.300 | 9,59 | 9,42 | 9,53 | 00:00:00 | | 2000-09-20 | 9,57 | 4.560.300 | 9,63 | 9,47 | 9,63 | 00:00:00 | | 2000-09-21 | 9,26 | 5.497.500 | 9,58 | 9,24 | 9,57 | 00:00:00 | | 2000-09-22 | 9,33 | 6.431.500 | 9,33 | 9,00 | 9,08 | 00:00:00 | | 2000-09-25 | 9,43 | 4.685.700 | 9,52 | 9,39 | 9,48 | 00:00:00 | | 2000-09-26 | 9,31 | 3.347.400 | 9,35 | 9,18 | 9,35 | 00:00:00 | | 2000-09-28 | 9,49 | 4.090.500 | 9,52 | 9,33 | 9,33 | 00:00:00 | | 2000-09-29 | 9,45 | 3.700.200 | 9,54 | 9,45 | 9,54 | 00:00:00 | | 2000-10-02 | 9,52 | 2.194.700 | 9,53 | 9,44 | 9,50 | 00:00:00 | | 2000-10-03 | 9,65 | 2.456.700 | 9,72 | 9,50 | 9,57 | 00:00:00 | | 2000-10-04 | 9,42 | 2.437.500 | 9,62 | 9,38 | 9,58 | 00:00:00 | | 2000-10-06 | 9,14 | 4.627.900 | 9,36 | 9,14 | 9,29 | 00:00:00 | | 2000-10-09 | 8,97 | 2.997.700 | 9,06 | 8,88 | 8,97 | 00:00:00 | | 2000-10-10 | 9,16 | 2.778.000 | 9,16 | 8,99 | 9,08 | 00:00:00 | | 2000-10-11 | 8,92 | 4.466.200 | 9,04 | 8,81 | 8,99 | 00:00:00 | | 2000-10-12 | 8,84 | 5.749.600 | 9,11 | 8,74 | 8,94 | 00:00:00 | | 2000-10-13 | 8,68 | 4.238.000 | 8,80 | 8,56 | 8,68 | 00:00:00 | | 2000-10-16 | 8,75 | 2.794.600 | 8,83 | 8,70 | 8,83 | 00:00:00 | | 2000-10-17 | 8,43 | 3.683.900 | 8,74 | 8,43 | 8,72 | 00:00:00 | | 2000-10-18 | 8,15 | 6.166.200 | 8,35 | 7,95 | 8,35 | 00:00:00 | | 2000-10-19 | 8,40 | 6.136.600 | 8,43 | 8,26 | 8,32 | 00:00:00 | | 2000-10-20 | 8,34 | 6.483.200 | 8,54 | 8,27 | 8,51 | 00:00:00 | | 2000-10-23 | 8,23 | 7.421.900 | 8,38 | 8,07 | 8,35 | 00:00:00 | | 2000-10-24 | 8,82 | 11.378.000 | 8,82 | 8,29 | 8,35 | 00:00:00 | | 2000-10-25 | 8,56 | 4.217.600 | 8,78 | 8,53 | 8,64 | 00:00:00 | | 2000-10-26 | 8,12 | 8.567.900 | 8,64 | 8,08 | 8,56 | 00:00:00 | | 2000-10-27 | 8,34 | 5.054.100 | 8,39 | 8,19 | 8,27 | 00:00:00 | | 2000-10-30 | 8,35 | 1.908.200 | 8,36 | 8,25 | 8,31 | 00:00:00 | | 2000-10-31 | 8,51 | 0 | 8,51 | 8,37 | 8,46 | 00:00:00 | | 2000-11-02 | 8,45 | 4.685.700 | 8,76 | 8,45 | 8,59 | 00:00:00 | | 2000-11-03 | 8,45 | 6.486.200 | 8,65 | 8,45 | 8,60 | 00:00:00 | | 2000-11-06 | 8,27 | 3.502.800 | 8,56 | 8,19 | 8,51 | 00:00:00 | | 2000-11-07 | 8,03 | 4.992.600 | 8,32 | 7,97 | 8,32 | 00:00:00 | | 2000-11-08 | 8,07 | 6.194.300 | 8,10 | 7,87 | 8,03 | 00:00:00 | | 2000-11-09 | 8,01 | 2.626.800 | 8,09 | 7,90 | 7,91 | 00:00:00 | | 2000-11-10 | 7,85 | 4.470.700 | 8,06 | 7,77 | 7,91 | 00:00:00 | | 2000-11-13 | 7,51 | 2.638.900 | 7,82 | 7,50 | 7,78 | 00:00:00 | | 2000-11-14 | 7,78 | 3.728.700 | 7,80 | 7,59 | 7,60 | 00:00:00 | | 2000-11-15 | 7,70 | 2.695.200 | 7,84 | 7,66 | 7,74 | 00:00:00 | | 2000-11-16 | 7,63 | 2.650.200 | 7,71 | 7,59 | 7,70 | 00:00:00 | | 2000-11-17 | 7,55 | 1.415.900 | 7,67 | 7,55 | 7,67 | 00:00:00 | | 2000-11-20 | 7,37 | 2.450.300 | 7,61 | 7,23 | 7,60 | 00:00:00 | | 2000-11-21 | 7,58 | 3.173.600 | 7,72 | 7,39 | 7,46 | 00:00:00 | | 2000-11-22 | 7,42 | 2.941.000 | 7,62 | 7,42 | 7,62 | 00:00:00 | | 2000-11-23 | 7,55 | 1.208.400 | 7,59 | 7,44 | 7,50 | 00:00:00 | | 2000-11-24 | 8,19 | 9.490.000 | 8,22 | 7,65 | 7,77 | 00:00:00 | | 2000-11-27 | 8,00 | 3.869.600 | 8,52 | 8,00 | 8,33 | 00:00:00 | | 2000-11-28 | 7,95 | 3.017.600 | 8,05 | 7,85 | 8,03 | 00:00:00 | | 2000-11-29 | 7,96 | 4.344.800 | 8,18 | 7,91 | 7,95 | 00:00:00 | | 2000-11-30 | 7,70 | 14.925.900 | 8,06 | 7,53 | 7,99 | 00:00:00 | | 2000-12-04 | 7,59 | 17.710.800 | 7,77 | 7,57 | 7,70 | 00:00:00 | | 2000-12-05 | 7,83 | 8.528.100 | 7,95 | 7,65 | 7,66 | 00:00:00 | | 2000-12-06 | 8,03 | 6.344.800 | 8,05 | 7,89 | 7,99 | 00:00:00 | | 2000-12-07 | 8,01 | 10.252.600 | 8,11 | 7,98 | 8,03 | 00:00:00 | | 2000-12-11 | 8,59 | 14.497.600 | 8,59 | 8,17 | 8,27 | 00:00:00 | | 2000-12-12 | 8,60 | 5.623.100 | 8,74 | 8,57 | 8,73 | 00:00:00 | | 2000-12-13 | 8,77 | 10.894.500 | 8,77 | 8,56 | 8,59 | 00:00:00 | | 2000-12-14 | 8,38 | 7.327.000 | 8,67 | 8,32 | 8,66 | 00:00:00 | | 2000-12-15 | 8,25 | 4.414.400 | 8,37 | 8,16 | 8,17 | 00:00:00 | | 2000-12-18 | 8,21 | 5.601.800 | 8,50 | 8,20 | 8,48 | 00:00:00 | | 2000-12-19 | 8,41 | 8.884.000 | 8,50 | 8,23 | 8,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
