(Login BolsaPT & Canal Forex) |
|
PT - Portugal Telecom SGPS - [Ticker: PHR.LS] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para PHR.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-02 | 00:00:00 | 3,98 | 4,05 | 3,93 | 4,05 | 500 | 2002-10-03 | 00:00:00 | 3,95 | 4,15 | 3,94 | 4,10 | 11.200 | 2002-10-04 | 00:00:00 | 4,07 | 4,27 | 4,05 | 4,24 | 20.000 | 2002-10-07 | 00:00:00 | 4,18 | 4,35 | 4,14 | 4,22 | 17.000 | 2002-10-08 | 00:00:00 | 4,26 | 4,38 | 4,22 | 4,25 | 4.138.400 | 2002-10-09 | 00:00:00 | 4,26 | 4,40 | 4,26 | 4,40 | 18.000 | 2002-10-10 | 00:00:00 | 4,36 | 4,48 | 4,35 | 4,46 | 5.995.100 | 2002-10-11 | 00:00:00 | 4,49 | 4,77 | 4,48 | 4,77 | 6.424.900 | 2002-10-14 | 00:00:00 | 4,76 | 4,81 | 4,60 | 4,65 | 4.150.600 | 2002-10-15 | 00:00:00 | 4,73 | 4,81 | 4,71 | 4,81 | 2.857.500 | 2002-10-16 | 00:00:00 | 4,71 | 4,86 | 4,71 | 4,76 | 3.013.500 | 2002-10-17 | 00:00:00 | 4,81 | 4,85 | 4,65 | 4,73 | 4.350.900 | 2002-10-18 | 00:00:00 | 4,77 | 4,80 | 4,60 | 4,62 | 3.942.600 | 2002-10-21 | 00:00:00 | 4,59 | 4,63 | 4,51 | 4,51 | 600 | 2002-10-22 | 00:00:00 | 4,55 | 4,63 | 4,52 | 4,56 | 12.300 | 2002-10-23 | 00:00:00 | 4,59 | 4,63 | 4,43 | 4,50 | 3.564.800 | 2002-10-24 | 00:00:00 | 4,54 | 4,67 | 4,53 | 4,67 | 4.667.700 | 2002-10-25 | 00:00:00 | 4,67 | 4,77 | 4,62 | 4,74 | 3.958.800 | 2002-10-28 | 00:00:00 | 4,81 | 5,01 | 4,80 | 4,96 | 5.109.500 | 2002-10-29 | 00:00:00 | 4,91 | 5,00 | 4,71 | 4,75 | 5.186.100 | 2002-10-30 | 00:00:00 | 4,81 | 5,06 | 4,81 | 4,98 | 6.962.600 | 2002-10-31 | 00:00:00 | 5,02 | 5,17 | 4,96 | 5,10 | 76.000 | 2002-11-04 | 00:00:00 | 5,21 | 5,23 | 5,11 | 5,11 | 4.874.900 | 2002-11-05 | 00:00:00 | 5,11 | 5,14 | 4,95 | 5,01 | 3.000 | 2002-11-06 | 00:00:00 | 5,10 | 5,19 | 4,98 | 4,98 | 6.192.500 | 2002-11-07 | 00:00:00 | 5,08 | 5,08 | 4,96 | 5,06 | 1.000 | 2002-11-08 | 00:00:00 | 4,98 | 5,22 | 4,98 | 5,14 | 9.900 | 2002-11-11 | 00:00:00 | 5,11 | 5,18 | 5,06 | 5,13 | 3.284.100 | 2002-11-12 | 00:00:00 | 5,09 | 5,16 | 5,04 | 5,06 | 15.500 | 2002-11-13 | 00:00:00 | 5,01 | 5,05 | 4,96 | 5,05 | 2.946.500 | 2002-11-14 | 00:00:00 | 5,07 | 5,24 | 5,02 | 5,16 | 5.020.300 | 2002-11-15 | 00:00:00 | 5,25 | 5,28 | 5,23 | 5,28 | 61.300 | 2002-11-18 | 00:00:00 | 5,28 | 5,44 | 5,28 | 5,42 | 5.760.500 | 2002-11-19 | 00:00:00 | 5,37 | 5,53 | 5,33 | 5,53 | 1.500 | 2002-11-20 | 00:00:00 | 5,51 | 5,61 | 5,38 | 5,52 | 8.000 | 2002-11-21 | 00:00:00 | 5,56 | 5,66 | 5,54 | 5,62 | 5.014.500 | 2002-11-22 | 00:00:00 | 5,61 | 5,67 | 5,57 | 5,64 | 2.867.600 | 2002-11-25 | 00:00:00 | 5,67 | 5,71 | 5,59 | 5,61 | 1.871.400 | 2002-11-26 | 00:00:00 | 5,62 | 5,62 | 5,37 | 5,37 | 47.400 | 2002-11-27 | 00:00:00 | 5,36 | 5,55 | 5,36 | 5,51 | 8.000 | 2002-11-28 | 00:00:00 | 5,57 | 5,65 | 5,51 | 5,62 | 5.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|