|
 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 | | 2000-12-19 | 8,41 | 8.884.000 | 8,50 | 8,23 | 8,23 | 00:00:00 | | 2000-12-20 | 8,14 | 8.802.400 | 8,38 | 8,04 | 8,36 | 00:00:00 | | 2000-12-21 | 8,07 | 8.339.500 | 8,12 | 7,78 | 8,03 | 00:00:00 | | 2000-12-22 | 7,99 | 3.486.100 | 8,19 | 7,98 | 8,19 | 00:00:00 | | 2000-12-27 | 7,96 | 4.603.500 | 8,15 | 7,96 | 8,07 | 00:00:00 | | 2000-12-28 | 7,74 | 3.486.700 | 8,03 | 7,70 | 8,03 | 00:00:00 | | 2000-12-29 | 7,98 | 2.657.500 | 7,98 | 7,75 | 7,79 | 00:00:00 | | 2001-01-02 | 7,90 | 1.728.300 | 7,98 | 7,73 | 7,80 | 00:00:00 | | 2001-01-03 | 7,73 | 2.467.000 | 7,88 | 7,73 | 7,87 | 00:00:00 | | 2001-01-04 | 8,12 | 8.383.800 | 8,20 | 7,96 | 8,19 | 00:00:00 | | 2001-01-05 | 8,26 | 1.457.200 | 8,32 | 8,10 | 8,27 | 00:00:00 | | 2001-01-08 | 8,28 | 3.202.100 | 8,28 | 8,09 | 8,14 | 00:00:00 | | 2001-01-09 | 8,37 | 1.415.100 | 8,39 | 8,22 | 8,28 | 00:00:00 | | 2001-01-10 | 8,52 | 0 | 8,60 | 8,30 | 8,33 | 00:00:00 | | 2001-01-11 | 8,81 | 5.339.800 | 8,82 | 8,51 | 8,58 | 00:00:00 | | 2001-01-12 | 9,26 | 12.946.100 | 9,36 | 9,07 | 9,18 | 00:00:00 | | 2001-01-15 | 9,52 | 21.573.900 | 9,65 | 9,18 | 9,24 | 00:00:00 | | 2001-01-16 | 9,17 | 8.957.200 | 9,46 | 9,13 | 9,42 | 00:00:00 | | 2001-01-17 | 9,74 | 11.422.000 | 9,74 | 9,34 | 9,40 | 00:00:00 | | 2001-01-18 | 9,74 | 9.790.300 | 9,88 | 9,64 | 9,75 | 00:00:00 | | 2001-01-19 | 9,50 | 9.406.500 | 10,03 | 9,50 | 9,96 | 00:00:00 | | 2001-01-22 | 9,34 | 7.259.500 | 9,53 | 9,14 | 9,50 | 00:00:00 | | 2001-01-23 | 9,22 | 5.941.900 | 9,25 | 9,03 | 9,14 | 00:00:00 | | 2001-01-24 | 9,83 | 0 | 9,83 | 9,36 | 9,36 | 00:00:00 | | 2001-01-25 | 9,71 | 14.189.600 | 10,03 | 9,55 | 10,01 | 00:00:00 | | 2001-01-26 | 9,55 | 0 | 9,59 | 9,41 | 9,59 | 00:00:00 | | 2001-01-29 | 9,66 | 2.731.400 | 9,69 | 9,46 | 9,50 | 00:00:00 | | 2001-01-30 | 9,82 | 7.281.800 | 9,83 | 9,65 | 9,75 | 00:00:00 | | 2001-01-31 | 9,72 | 8.897.500 | 9,84 | 9,68 | 9,82 | 00:00:00 | | 2001-02-01 | 9,82 | 3.808.300 | 9,82 | 9,67 | 9,68 | 00:00:00 | | 2001-02-02 | 9,71 | 3.034.400 | 9,83 | 9,63 | 9,77 | 00:00:00 | | 2001-02-05 | 9,55 | 11.465.900 | 9,64 | 9,51 | 9,59 | 00:00:00 | | 2001-02-06 | 9,73 | 3.289.100 | 9,75 | 9,46 | 9,46 | 00:00:00 | | 2001-02-07 | 9,55 | 5.764.200 | 9,59 | 9,50 | 9,55 | 00:00:00 | | 2001-02-08 | 9,41 | 7.484.400 | 9,67 | 9,40 | 9,67 | 00:00:00 | | 2001-02-09 | 9,05 | 5.644.900 | 9,34 | 9,01 | 9,25 | 00:00:00 | | 2001-02-12 | 9,20 | 4.570.700 | 9,24 | 9,07 | 9,09 | 00:00:00 | | 2001-02-13 | 9,23 | 2.440.700 | 9,33 | 9,21 | 9,33 | 00:00:00 | | 2001-02-14 | 9,03 | 5.366.400 | 9,05 | 8,85 | 8,85 | 00:00:00 | | 2001-02-15 | 8,97 | 3.588.600 | 9,12 | 8,96 | 9,09 | 00:00:00 | | 2001-02-16 | 8,89 | 5.385.800 | 8,89 | 8,66 | 8,81 | 00:00:00 | | 2001-02-19 | 8,68 | 1.872.900 | 8,85 | 8,68 | 8,83 | 00:00:00 | | 2001-02-20 | 8,87 | 5.066.500 | 8,95 | 8,81 | 8,85 | 00:00:00 | | 2001-02-21 | 8,71 | 3.762.200 | 8,82 | 8,56 | 8,78 | 00:00:00 | | 2001-02-22 | 8,48 | 4.182.900 | 8,73 | 8,42 | 8,73 | 00:00:00 | | 2001-02-23 | 8,32 | 4.449.600 | 8,62 | 8,26 | 8,50 | 00:00:00 | | 2001-02-26 | 8,42 | 2.719.400 | 8,57 | 8,41 | 8,44 | 00:00:00 | | 2001-02-28 | 8,59 | 5.058.600 | 8,66 | 8,40 | 8,44 | 00:00:00 | | 2001-03-01 | 8,63 | 4.390.500 | 8,63 | 8,46 | 8,46 | 00:00:00 | | 2001-03-02 | 8,56 | 3.354.300 | 8,73 | 8,50 | 8,64 | 00:00:00 | | 2001-03-05 | 8,91 | 5.401.300 | 8,95 | 8,52 | 8,62 | 00:00:00 | | 2001-03-06 | 9,25 | 7.714.500 | 9,26 | 9,06 | 9,19 | 00:00:00 | | 2001-03-07 | 9,37 | 7.123.600 | 9,37 | 9,15 | 9,16 | 00:00:00 | | 2001-03-08 | 9,42 | 8.849.300 | 9,59 | 9,30 | 9,33 | 00:00:00 | | 2001-03-09 | 9,11 | 4.414.600 | 9,39 | 9,05 | 9,37 | 00:00:00 | | 2001-03-12 | 8,89 | 2.786.800 | 8,97 | 8,85 | 8,94 | 00:00:00 | | 2001-03-13 | 8,98 | 4.674.200 | 9,09 | 8,90 | 8,97 | 00:00:00 | | 2001-03-14 | 8,73 | 0 | 8,94 | 8,53 | 8,93 | 00:00:00 | | 2001-03-15 | 8,69 | 5.824.300 | 8,78 | 8,62 | 8,73 | 00:00:00 | | 2001-03-16 | 8,48 | 9.024.700 | 8,64 | 8,44 | 8,62 | 00:00:00 | | 2001-03-19 | 8,41 | 3.547.600 | 8,51 | 8,37 | 8,48 | 00:00:00 | | 2001-03-20 | 8,42 | 3.113.900 | 8,59 | 8,42 | 8,56 | 00:00:00 | | 2001-03-21 | 8,08 | 6.057.900 | 8,27 | 8,08 | 8,22 | 00:00:00 | | 2001-03-22 | 7,66 | 5.224.600 | 7,90 | 7,66 | 7,81 | 00:00:00 | | 2001-03-23 | 8,03 | 5.547.000 | 8,11 | 7,91 | 8,06 | 00:00:00 | | 2001-03-26 | 8,20 | 6.291.600 | 8,39 | 8,20 | 8,32 | 00:00:00 | | 2001-03-27 | 8,23 | 5.674.500 | 8,31 | 8,18 | 8,19 | 00:00:00 | | 2001-03-28 | 8,23 | 4.032.200 | 8,23 | 8,09 | 8,11 | 00:00:00 | | 2001-03-29 | 8,03 | 6.899.900 | 8,15 | 8,01 | 8,07 | 00:00:00 | | 2001-03-30 | 7,95 | 5.026.400 | 8,21 | 7,95 | 8,11 | 00:00:00 | | 2001-04-02 | 7,87 | 4.776.500 | 8,00 | 7,78 | 8,00 | 00:00:00 | | 2001-04-03 | 7,62 | 5.509.700 | 7,78 | 7,53 | 7,78 | 00:00:00 | | 2001-04-04 | 7,99 | 7.178.500 | 8,03 | 7,45 | 7,46 | 00:00:00 | | 2001-04-05 | 8,23 | 5.522.100 | 8,32 | 8,12 | 8,15 | 00:00:00 | | 2001-04-06 | 8,19 | 4.859.200 | 8,29 | 8,15 | 8,23 | 00:00:00 | | 2001-04-09 | 8,46 | 4.323.100 | 8,50 | 8,23 | 8,28 | 00:00:00 | | 2001-04-10 | 8,65 | 7.031.800 | 8,78 | 8,61 | 8,68 | 00:00:00 | | 2001-04-11 | 8,85 | 8.214.500 | 8,94 | 8,64 | 8,75 | 00:00:00 | | 2001-04-12 | 8,68 | 4.494.900 | 8,85 | 8,63 | 8,77 | 00:00:00 | | 2001-04-17 | 8,89 | 6.556.000 | 8,93 | 8,39 | 8,41 | 00:00:00 | | 2001-04-18 | 9,10 | 7.617.700 | 9,23 | 9,02 | 9,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
