|
 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 | | 2001-04-18 | 9,10 | 7.617.700 | 9,23 | 9,02 | 9,10 | 00:00:00 | | 2001-04-19 | 8,93 | 5.251.200 | 9,14 | 8,90 | 9,14 | 00:00:00 | | 2001-04-20 | 8,91 | 3.396.100 | 8,98 | 8,82 | 8,92 | 00:00:00 | | 2001-04-23 | 8,32 | 6.526.600 | 8,72 | 8,32 | 8,70 | 00:00:00 | | 2001-04-24 | 8,20 | 6.819.600 | 8,24 | 8,09 | 8,19 | 00:00:00 | | 2001-04-26 | 8,55 | 13.945.600 | 8,60 | 8,24 | 8,31 | 00:00:00 | | 2001-04-27 | 8,66 | 7.898.500 | 8,69 | 8,49 | 8,58 | 00:00:00 | | 2001-04-30 | 8,96 | 6.902.000 | 9,01 | 8,85 | 8,85 | 00:00:00 | | 2001-05-02 | 8,92 | 5.430.000 | 9,03 | 8,89 | 8,89 | 00:00:00 | | 2001-05-03 | 8,77 | 5.606.700 | 8,89 | 8,72 | 8,79 | 00:00:00 | | 2001-05-04 | 8,89 | 5.014.600 | 8,93 | 8,77 | 8,82 | 00:00:00 | | 2001-05-07 | 8,93 | 0 | 8,97 | 8,87 | 8,95 | 00:00:00 | | 2001-05-08 | 8,91 | 3.353.200 | 9,01 | 8,89 | 8,89 | 00:00:00 | | 2001-05-09 | 8,81 | 3.393.700 | 8,87 | 8,71 | 8,83 | 00:00:00 | | 2001-05-10 | 9,00 | 4.425.200 | 9,00 | 8,87 | 8,87 | 00:00:00 | | 2001-05-11 | 8,98 | 4.977.400 | 9,05 | 8,92 | 8,96 | 00:00:00 | | 2001-05-14 | 8,82 | 2.541.400 | 8,97 | 8,82 | 8,92 | 00:00:00 | | 2001-05-15 | 9,00 | 2.168.700 | 9,00 | 8,82 | 8,87 | 00:00:00 | | 2001-05-16 | 8,89 | 3.790.300 | 8,93 | 8,81 | 8,93 | 00:00:00 | | 2001-05-17 | 8,94 | 4.050.800 | 8,97 | 8,88 | 8,97 | 00:00:00 | | 2001-05-18 | 8,94 | 2.694.700 | 8,96 | 8,90 | 8,90 | 00:00:00 | | 2001-05-21 | 8,44 | 3.986.400 | 8,91 | 8,36 | 8,89 | 00:00:00 | | 2001-05-22 | 8,06 | 16.494.700 | 8,35 | 7,81 | 8,35 | 00:00:00 | | 2001-05-23 | 7,90 | 7.146.900 | 8,05 | 7,87 | 8,02 | 00:00:00 | | 2001-05-24 | 7,91 | 9.816.700 | 7,97 | 7,87 | 7,91 | 00:00:00 | | 2001-05-25 | 8,03 | 8.293.700 | 8,09 | 7,89 | 7,91 | 00:00:00 | | 2001-05-28 | 8,09 | 1.710.800 | 8,11 | 8,05 | 8,06 | 00:00:00 | | 2001-05-29 | 8,00 | 6.359.400 | 8,12 | 7,96 | 8,09 | 00:00:00 | | 2001-05-30 | 7,82 | 5.763.500 | 7,96 | 7,82 | 7,94 | 00:00:00 | | 2001-05-31 | 7,66 | 5.859.000 | 7,89 | 7,66 | 7,78 | 00:00:00 | | 2001-06-01 | 7,58 | 7.306.200 | 7,73 | 7,45 | 7,58 | 00:00:00 | | 2001-06-04 | 7,54 | 3.069.900 | 7,68 | 7,50 | 7,66 | 00:00:00 | | 2001-06-05 | 7,56 | 6.326.600 | 7,61 | 7,49 | 7,53 | 00:00:00 | | 2001-06-06 | 7,56 | 5.001.900 | 7,57 | 7,51 | 7,54 | 00:00:00 | | 2001-06-07 | 7,46 | 3.878.800 | 7,60 | 7,38 | 7,57 | 00:00:00 | | 2001-06-08 | 7,41 | 7.356.200 | 7,51 | 7,36 | 7,50 | 00:00:00 | | 2001-06-11 | 7,28 | 6.747.100 | 7,39 | 7,19 | 7,37 | 00:00:00 | | 2001-06-12 | 6,98 | 8.488.900 | 7,21 | 6,88 | 7,21 | 00:00:00 | | 2001-06-13 | 7,05 | 0 | 7,14 | 7,00 | 7,02 | 00:00:00 | | 2001-06-15 | 6,69 | 9.253.300 | 7,01 | 6,62 | 6,92 | 00:00:00 | | 2001-06-18 | 6,49 | 3.636.300 | 6,69 | 6,41 | 6,57 | 00:00:00 | | 2001-06-19 | 6,46 | 5.690.700 | 6,66 | 6,35 | 6,46 | 00:00:00 | | 2001-06-20 | 6,31 | 7.650.600 | 6,35 | 6,13 | 6,35 | 00:00:00 | | 2001-06-21 | 6,35 | 6.691.700 | 6,44 | 6,19 | 6,41 | 00:00:00 | | 2001-06-22 | 6,59 | 6.730.400 | 6,67 | 6,45 | 6,48 | 00:00:00 | | 2001-06-25 | 7,10 | 6.238.000 | 7,10 | 6,54 | 6,64 | 00:00:00 | | 2001-06-26 | 6,68 | 5.262.900 | 6,79 | 6,66 | 6,69 | 00:00:00 | | 2001-06-27 | 6,60 | 7.884.900 | 6,75 | 6,60 | 6,75 | 00:00:00 | | 2001-06-28 | 6,86 | 6.375.300 | 6,89 | 6,50 | 6,56 | 00:00:00 | | 2001-06-29 | 6,89 | 6.891.700 | 6,99 | 6,82 | 6,99 | 00:00:00 | | 2001-07-02 | 7,06 | 13.150.300 | 7,10 | 6,89 | 6,98 | 00:00:00 | | 2001-07-03 | 7,15 | 11.173.900 | 7,28 | 6,98 | 7,06 | 00:00:00 | | 2001-07-04 | 7,06 | 5.162.900 | 7,11 | 6,97 | 7,08 | 00:00:00 | | 2001-07-05 | 6,98 | 4.601.200 | 7,05 | 6,95 | 6,95 | 00:00:00 | | 2001-07-06 | 6,73 | 11.527.000 | 6,93 | 6,69 | 6,93 | 00:00:00 | | 2001-07-09 | 6,82 | 3.343.200 | 6,85 | 6,57 | 6,67 | 00:00:00 | | 2001-07-10 | 6,64 | 4.963.500 | 6,92 | 6,64 | 6,89 | 00:00:00 | | 2001-07-11 | 6,41 | 5.994.700 | 6,56 | 6,41 | 6,52 | 00:00:00 | | 2001-07-12 | 6,33 | 7.753.500 | 6,59 | 6,24 | 6,59 | 00:00:00 | | 2001-07-13 | 6,36 | 0 | 6,43 | 6,27 | 6,27 | 00:00:00 | | 2001-07-16 | 6,52 | 4.211.300 | 6,52 | 6,35 | 6,38 | 00:00:00 | | 2001-07-17 | 6,58 | 5.176.900 | 6,59 | 6,47 | 6,49 | 00:00:00 | | 2001-07-18 | 6,72 | 6.463.400 | 6,77 | 6,49 | 6,53 | 00:00:00 | | 2001-07-19 | 6,92 | 9.349.400 | 6,96 | 6,69 | 6,69 | 00:00:00 | | 2001-07-20 | 6,94 | 6.414.600 | 6,94 | 6,77 | 6,85 | 00:00:00 | | 2001-07-23 | 7,03 | 5.489.000 | 7,15 | 6,97 | 6,99 | 00:00:00 | | 2001-07-24 | 7,05 | 4.702.600 | 7,12 | 7,01 | 7,02 | 00:00:00 | | 2001-07-25 | 6,69 | 10.418.800 | 7,04 | 6,66 | 7,04 | 00:00:00 | | 2001-07-26 | 6,64 | 6.077.800 | 6,76 | 6,61 | 6,72 | 00:00:00 | | 2001-07-27 | 6,54 | 5.266.900 | 6,73 | 6,54 | 6,70 | 00:00:00 | | 2001-07-30 | 6,79 | 5.659.200 | 6,84 | 6,62 | 6,66 | 00:00:00 | | 2001-07-31 | 6,84 | 3.100.400 | 6,85 | 6,73 | 6,74 | 00:00:00 | | 2001-08-01 | 6,82 | 2.881.700 | 6,95 | 6,81 | 6,89 | 00:00:00 | | 2001-08-02 | 6,85 | 4.215.600 | 6,96 | 6,81 | 6,90 | 00:00:00 | | 2001-08-03 | 6,92 | 3.865.900 | 6,93 | 6,82 | 6,84 | 00:00:00 | | 2001-08-06 | 7,09 | 4.139.800 | 7,09 | 6,90 | 6,94 | 00:00:00 | | 2001-08-07 | 6,97 | 1.934.300 | 7,04 | 6,94 | 7,00 | 00:00:00 | | 2001-08-08 | 6,78 | 4.282.100 | 6,89 | 6,71 | 6,89 | 00:00:00 | | 2001-08-09 | 6,47 | 5.364.900 | 6,69 | 6,46 | 6,60 | 00:00:00 | | 2001-08-10 | 6,39 | 5.529.600 | 6,59 | 6,25 | 6,52 | 00:00:00 | | 2001-08-13 | 6,52 | 4.660.500 | 6,61 | 6,31 | 6,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
