|
 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 | | 2001-08-13 | 6,52 | 4.660.500 | 6,61 | 6,31 | 6,34 | 00:00:00 | | 2001-08-14 | 6,56 | 3.105.200 | 6,66 | 6,55 | 6,64 | 00:00:00 | | 2001-08-16 | 6,35 | 4.008.300 | 6,41 | 6,28 | 6,38 | 00:00:00 | | 2001-08-17 | 6,23 | 3.653.500 | 6,39 | 6,22 | 6,37 | 00:00:00 | | 2001-08-20 | 6,18 | 6.531.000 | 6,21 | 6,08 | 6,21 | 00:00:00 | | 2001-08-21 | 6,18 | 2.339.000 | 6,24 | 6,14 | 6,19 | 00:00:00 | | 2001-08-22 | 6,14 | 6.417.300 | 6,26 | 6,13 | 6,19 | 00:00:00 | | 2001-08-23 | 6,09 | 3.684.800 | 6,17 | 6,08 | 6,15 | 00:00:00 | | 2001-08-24 | 6,03 | 3.855.800 | 6,18 | 5,95 | 6,16 | 00:00:00 | | 2001-08-27 | 5,93 | 5.412.200 | 6,11 | 5,86 | 6,11 | 00:00:00 | | 2001-08-28 | 5,89 | 5.512.400 | 5,99 | 5,86 | 5,93 | 00:00:00 | | 2001-08-29 | 5,95 | 4.274.900 | 5,96 | 5,82 | 5,87 | 00:00:00 | | 2001-08-30 | 5,85 | 2.485.400 | 5,98 | 5,85 | 5,98 | 00:00:00 | | 2001-08-31 | 5,87 | 3.175.500 | 5,89 | 5,79 | 5,85 | 00:00:00 | | 2001-09-03 | 5,74 | 2.517.900 | 5,86 | 5,64 | 5,84 | 00:00:00 | | 2001-09-04 | 5,98 | 11.297.900 | 6,03 | 5,66 | 5,77 | 00:00:00 | | 2001-09-05 | 6,10 | 37.240.000 | 6,46 | 6,02 | 6,27 | 00:00:00 | | 2001-09-06 | 5,93 | 10.412.100 | 6,06 | 5,89 | 5,93 | 00:00:00 | | 2001-09-07 | 5,81 | 9.409.500 | 5,98 | 5,78 | 5,87 | 00:00:00 | | 2001-09-10 | 5,85 | 8.571.500 | 5,90 | 5,72 | 5,89 | 00:00:00 | | 2001-09-11 | 5,60 | 10.733.300 | 6,00 | 5,14 | 5,98 | 00:00:00 | | 2001-09-12 | 5,27 | 8.699.300 | 5,68 | 5,20 | 5,68 | 00:00:00 | | 2001-09-13 | 5,46 | 8.392.800 | 5,57 | 5,30 | 5,31 | 00:00:00 | | 2001-09-14 | 5,30 | 10.893.200 | 5,60 | 5,18 | 5,59 | 00:00:00 | | 2001-09-17 | 5,51 | 9.754.100 | 5,67 | 5,14 | 5,22 | 00:00:00 | | 2001-09-18 | 5,60 | 7.049.000 | 5,62 | 5,39 | 5,43 | 00:00:00 | | 2001-09-19 | 5,93 | 13.001.300 | 6,03 | 5,77 | 5,85 | 00:00:00 | | 2001-09-20 | 6,16 | 10.467.600 | 6,27 | 5,83 | 5,93 | 00:00:00 | | 2001-09-21 | 6,44 | 15.948.900 | 6,49 | 5,89 | 5,89 | 00:00:00 | | 2001-09-24 | 6,53 | 8.329.400 | 6,72 | 6,46 | 6,64 | 00:00:00 | | 2001-09-25 | 6,77 | 8.320.100 | 6,77 | 6,38 | 6,43 | 00:00:00 | | 2001-09-26 | 6,72 | 5.924.200 | 6,87 | 6,70 | 6,73 | 00:00:00 | | 2001-09-27 | 6,54 | 7.334.400 | 6,65 | 6,40 | 6,62 | 00:00:00 | | 2001-09-28 | 6,67 | 0 | 6,67 | 6,46 | 6,54 | 00:00:00 | | 2001-10-01 | 6,67 | 5.720.900 | 6,70 | 6,47 | 6,59 | 00:00:00 | | 2001-10-02 | 6,56 | 4.892.600 | 6,69 | 6,55 | 6,57 | 00:00:00 | | 2001-10-03 | 6,47 | 10.896.500 | 6,51 | 6,28 | 6,44 | 00:00:00 | | 2001-10-04 | 6,48 | 4.223.700 | 6,61 | 6,44 | 6,61 | 00:00:00 | | 2001-10-08 | 6,31 | 5.897.100 | 6,39 | 6,23 | 6,23 | 00:00:00 | | 2001-10-09 | 6,52 | 4.579.100 | 6,55 | 6,37 | 6,39 | 00:00:00 | | 2001-10-10 | 6,99 | 8.595.000 | 6,99 | 6,54 | 6,56 | 00:00:00 | | 2001-10-11 | 6,88 | 8.468.700 | 7,34 | 6,85 | 7,19 | 00:00:00 | | 2001-10-12 | 6,79 | 5.591.800 | 6,89 | 6,74 | 6,76 | 00:00:00 | | 2001-10-15 | 6,79 | 1.489.300 | 6,84 | 6,70 | 6,70 | 00:00:00 | | 2001-10-16 | 6,81 | 0 | 6,91 | 6,79 | 6,85 | 00:00:00 | | 2001-10-17 | 7,09 | 4.964.900 | 7,09 | 6,94 | 7,01 | 00:00:00 | | 2001-10-18 | 7,09 | 3.452.000 | 7,09 | 6,90 | 6,94 | 00:00:00 | | 2001-10-19 | 6,85 | 3.399.100 | 7,01 | 6,85 | 6,94 | 00:00:00 | | 2001-10-22 | 7,06 | 3.121.400 | 7,09 | 6,89 | 6,89 | 00:00:00 | | 2001-10-23 | 7,48 | 8.334.500 | 7,55 | 7,15 | 7,19 | 00:00:00 | | 2001-10-24 | 7,58 | 4.653.300 | 7,68 | 7,54 | 7,63 | 00:00:00 | | 2001-10-25 | 7,34 | 5.683.500 | 7,61 | 7,25 | 7,55 | 00:00:00 | | 2001-10-26 | 7,33 | 0 | 7,46 | 7,25 | 7,46 | 00:00:00 | | 2001-10-29 | 7,40 | 3.014.900 | 7,43 | 7,13 | 7,28 | 00:00:00 | | 2001-10-30 | 7,20 | 6.138.700 | 7,38 | 7,10 | 7,25 | 00:00:00 | | 2001-10-31 | 7,35 | 7.992.200 | 7,40 | 7,20 | 7,31 | 00:00:00 | | 2001-11-02 | 7,44 | 6.630.800 | 7,52 | 7,32 | 7,51 | 00:00:00 | | 2001-11-05 | 7,64 | 4.692.400 | 7,64 | 7,48 | 7,58 | 00:00:00 | | 2001-11-06 | 7,60 | 4.823.400 | 7,81 | 7,60 | 7,73 | 00:00:00 | | 2001-11-07 | 7,77 | 3.126.100 | 7,77 | 7,55 | 7,55 | 00:00:00 | | 2001-11-08 | 7,91 | 12.646.600 | 8,16 | 7,79 | 7,81 | 00:00:00 | | 2001-11-09 | 7,67 | 6.828.500 | 7,84 | 7,63 | 7,82 | 00:00:00 | | 2001-11-12 | 7,77 | 4.359.500 | 7,81 | 7,55 | 7,60 | 00:00:00 | | 2001-11-13 | 7,87 | 4.918.400 | 7,98 | 7,83 | 7,91 | 00:00:00 | | 2001-11-14 | 7,90 | 6.096.000 | 8,13 | 7,83 | 8,02 | 00:00:00 | | 2001-11-15 | 7,52 | 15.226.200 | 7,84 | 7,50 | 7,81 | 00:00:00 | | 2001-11-16 | 7,40 | 8.933.100 | 7,63 | 7,40 | 7,52 | 00:00:00 | | 2001-11-19 | 7,40 | 7.226.500 | 7,60 | 7,30 | 7,60 | 00:00:00 | | 2001-11-20 | 7,35 | 5.622.200 | 7,43 | 7,25 | 7,40 | 00:00:00 | | 2001-11-21 | 7,24 | 4.646.100 | 7,35 | 7,20 | 7,31 | 00:00:00 | | 2001-11-22 | 7,34 | 1.784.600 | 7,35 | 7,29 | 7,30 | 00:00:00 | | 2001-11-23 | 7,32 | 2.019.000 | 7,38 | 7,22 | 7,23 | 00:00:00 | | 2001-11-26 | 7,26 | 3.772.600 | 7,40 | 7,26 | 7,35 | 00:00:00 | | 2001-11-27 | 7,21 | 4.180.400 | 7,31 | 7,17 | 7,25 | 00:00:00 | | 2001-11-28 | 7,03 | 3.338.700 | 7,21 | 7,03 | 7,17 | 00:00:00 | | 2001-11-29 | 7,14 | 4.550.700 | 7,25 | 7,02 | 7,05 | 00:00:00 | | 2001-11-30 | 7,11 | 4.038.000 | 7,25 | 7,05 | 7,18 | 00:00:00 | | 2001-12-03 | 6,94 | 2.371.500 | 7,02 | 6,90 | 7,02 | 00:00:00 | | 2001-12-04 | 7,18 | 4.350.900 | 7,20 | 7,01 | 7,01 | 00:00:00 | | 2001-12-05 | 7,40 | 6.956.800 | 7,43 | 7,19 | 7,31 | 00:00:00 | | 2001-12-06 | 7,65 | 7.490.900 | 7,66 | 7,42 | 7,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
