|
 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 | | 2002-04-09 | 7,08 | 8.059.000 | 7,10 | 6,90 | 6,90 | 00:00:00 | | 2002-04-10 | 7,08 | 5.513.100 | 7,15 | 6,96 | 7,02 | 00:00:00 | | 2002-04-11 | 6,96 | 27.800 | 7,19 | 6,91 | 7,14 | 00:00:00 | | 2002-04-12 | 6,93 | 2.770.200 | 7,01 | 6,88 | 6,89 | 00:00:00 | | 2002-04-15 | 6,94 | 16.100 | 6,99 | 6,91 | 6,94 | 00:00:00 | | 2002-04-16 | 7,09 | 3.053.800 | 7,10 | 6,97 | 7,00 | 00:00:00 | | 2002-04-17 | 7,13 | 5.406.100 | 7,17 | 7,05 | 7,15 | 00:00:00 | | 2002-04-18 | 7,05 | 2.345.000 | 7,15 | 7,05 | 7,09 | 00:00:00 | | 2002-04-19 | 7,10 | 2.563.400 | 7,15 | 6,96 | 7,15 | 00:00:00 | | 2002-04-22 | 7,02 | 10.700 | 7,10 | 6,99 | 7,10 | 00:00:00 | | 2002-04-23 | 7,09 | 6.509.400 | 7,09 | 6,88 | 7,05 | 00:00:00 | | 2002-04-24 | 7,05 | 2.100 | 7,15 | 7,02 | 7,05 | 00:00:00 | | 2002-04-26 | 6,88 | 10.000 | 7,07 | 6,87 | 7,02 | 00:00:00 | | 2002-04-29 | 6,93 | 100.000 | 6,97 | 6,80 | 6,88 | 00:00:00 | | 2002-04-30 | 6,77 | 5.918.700 | 6,96 | 6,77 | 6,94 | 00:00:00 | | 2002-05-02 | 6,38 | 16.453.200 | 6,84 | 6,38 | 6,83 | 00:00:00 | | 2002-05-03 | 6,42 | 7.189.400 | 6,59 | 6,25 | 6,43 | 00:00:00 | | 2002-05-06 | 6,38 | 2.240.000 | 6,55 | 6,33 | 6,46 | 00:00:00 | | 2002-05-07 | 6,30 | 3.915.600 | 6,39 | 6,18 | 6,35 | 00:00:00 | | 2002-05-08 | 6,52 | 78.000 | 6,53 | 6,34 | 6,37 | 00:00:00 | | 2002-05-09 | 6,38 | 4.458.900 | 6,63 | 6,34 | 6,58 | 00:00:00 | | 2002-05-10 | 6,19 | 5.901.400 | 6,38 | 6,15 | 6,38 | 00:00:00 | | 2002-05-13 | 6,20 | 2.800 | 6,23 | 6,08 | 6,15 | 00:00:00 | | 2002-05-14 | 6,19 | 2.321.300 | 6,28 | 6,16 | 6,25 | 00:00:00 | | 2002-05-15 | 6,24 | 3.680.400 | 6,24 | 6,15 | 6,23 | 00:00:00 | | 2002-05-16 | 6,35 | 600 | 6,38 | 6,20 | 6,24 | 00:00:00 | | 2002-05-17 | 6,44 | 27.000 | 6,56 | 6,41 | 6,41 | 00:00:00 | | 2002-05-20 | 6,39 | 1.822.800 | 6,43 | 6,33 | 6,43 | 00:00:00 | | 2002-05-21 | 6,47 | 3.959.800 | 6,50 | 6,36 | 6,38 | 00:00:00 | | 2002-05-22 | 6,39 | 2.337.500 | 6,47 | 6,37 | 6,44 | 00:00:00 | | 2002-05-23 | 6,39 | 3.979.100 | 6,46 | 6,31 | 6,41 | 00:00:00 | | 2002-05-24 | 6,50 | 3.473.800 | 6,51 | 6,35 | 6,35 | 00:00:00 | | 2002-05-27 | 6,47 | 500 | 6,59 | 6,47 | 6,48 | 00:00:00 | | 2002-05-28 | 6,50 | 2.246.500 | 6,56 | 6,45 | 6,52 | 00:00:00 | | 2002-05-29 | 6,47 | 5.888.600 | 6,54 | 6,42 | 6,48 | 00:00:00 | | 2002-05-31 | 6,52 | 21.400 | 6,54 | 6,35 | 6,38 | 00:00:00 | | 2002-06-03 | 6,54 | 2.060.500 | 6,55 | 6,49 | 6,49 | 00:00:00 | | 2002-06-04 | 6,35 | 7.624.200 | 6,48 | 6,33 | 6,47 | 00:00:00 | | 2002-06-05 | 6,33 | 6.493.000 | 6,44 | 6,32 | 6,39 | 00:00:00 | | 2002-06-06 | 6,08 | 1.900 | 6,40 | 6,07 | 6,34 | 00:00:00 | | 2002-06-07 | 5,90 | 11.900.800 | 5,97 | 5,83 | 5,93 | 00:00:00 | | 2002-06-11 | 5,97 | 7.821.400 | 6,02 | 5,90 | 5,94 | 00:00:00 | | 2002-06-12 | 5,82 | 2.800 | 5,93 | 5,82 | 5,90 | 00:00:00 | | 2002-06-13 | 5,67 | 9.179.100 | 5,91 | 5,59 | 5,91 | 00:00:00 | | 2002-06-14 | 5,48 | 12.200 | 5,62 | 5,44 | 5,61 | 00:00:00 | | 2002-06-17 | 5,67 | 4.829.300 | 5,68 | 5,47 | 5,52 | 00:00:00 | | 2002-06-18 | 5,74 | 4.181.500 | 5,77 | 5,67 | 5,73 | 00:00:00 | | 2002-06-19 | 5,82 | 5.070.400 | 5,89 | 5,60 | 5,61 | 00:00:00 | | 2002-06-20 | 5,83 | 5.041.200 | 5,94 | 5,76 | 5,80 | 00:00:00 | | 2002-06-21 | 5,89 | 7.700 | 5,94 | 5,76 | 5,80 | 00:00:00 | | 2002-06-24 | 5,99 | 5.877.600 | 5,99 | 5,77 | 5,93 | 00:00:00 | | 2002-06-25 | 6,04 | 5.485.400 | 6,09 | 5,93 | 5,93 | 00:00:00 | | 2002-06-26 | 5,85 | 15.000 | 5,88 | 5,72 | 5,85 | 00:00:00 | | 2002-06-27 | 5,98 | 49.900 | 6,05 | 5,90 | 5,98 | 00:00:00 | | 2002-06-28 | 5,98 | 5.089.100 | 6,06 | 5,93 | 6,01 | 00:00:00 | | 2002-07-01 | 5,80 | 4.388.700 | 6,01 | 5,78 | 5,95 | 00:00:00 | | 2002-07-02 | 5,67 | 4.048.800 | 5,78 | 5,62 | 5,72 | 00:00:00 | | 2002-07-03 | 5,40 | 7.867.800 | 5,74 | 5,40 | 5,67 | 00:00:00 | | 2002-07-04 | 5,47 | 2.181.900 | 5,53 | 5,46 | 5,50 | 00:00:00 | | 2002-07-05 | 5,70 | 500 | 5,73 | 5,49 | 5,54 | 00:00:00 | | 2002-07-08 | 5,72 | 6.600 | 5,78 | 5,62 | 5,68 | 00:00:00 | | 2002-07-09 | 5,77 | 2.700 | 5,77 | 5,63 | 5,67 | 00:00:00 | | 2002-07-10 | 5,76 | 5.196.300 | 5,80 | 5,64 | 5,68 | 00:00:00 | | 2002-07-11 | 5,63 | 3.764.500 | 5,75 | 5,63 | 5,68 | 00:00:00 | | 2002-07-15 | 5,50 | 5.348.400 | 5,69 | 5,47 | 5,65 | 00:00:00 | | 2002-07-16 | 5,50 | 4.432.400 | 5,62 | 5,43 | 5,55 | 00:00:00 | | 2002-07-17 | 5,57 | 19.200 | 5,63 | 5,47 | 5,49 | 00:00:00 | | 2002-07-18 | 5,52 | 7.816.000 | 5,65 | 5,37 | 5,62 | 00:00:00 | | 2002-07-19 | 5,27 | 1.400 | 5,47 | 5,26 | 5,39 | 00:00:00 | | 2002-07-22 | 5,21 | 500 | 5,36 | 5,15 | 5,25 | 00:00:00 | | 2002-07-23 | 5,21 | 2.237.200 | 5,35 | 5,19 | 5,27 | 00:00:00 | | 2002-07-24 | 5,09 | 4.385.000 | 5,20 | 4,99 | 5,16 | 00:00:00 | | 2002-07-25 | 5,16 | 5.553.700 | 5,36 | 5,14 | 5,28 | 00:00:00 | | 2002-07-26 | 5,16 | 4.700 | 5,25 | 5,08 | 5,12 | 00:00:00 | | 2002-07-29 | 5,27 | 4.462.600 | 5,32 | 5,17 | 5,22 | 00:00:00 | | 2002-07-30 | 5,14 | 4.023.600 | 5,33 | 5,06 | 5,32 | 00:00:00 | | 2002-07-31 | 5,18 | 6.900 | 5,27 | 5,12 | 5,14 | 00:00:00 | | 2002-08-01 | 5,20 | 3.800.300 | 5,26 | 5,16 | 5,17 | 00:00:00 | | 2002-08-02 | 5,06 | 3.672.900 | 5,20 | 5,05 | 5,16 | 00:00:00 | | 2002-08-05 | 4,96 | 1.699.200 | 5,08 | 4,93 | 5,08 | 00:00:00 | | 2002-08-06 | 4,99 | 4.374.600 | 5,03 | 4,82 | 4,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
