(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-28 | 00:00:00 | 5,57 | 5,65 | 5,51 | 5,62 | 5.700 | | 2002-11-29 | 00:00:00 | 5,66 | 5,70 | 5,59 | 5,69 | 27.600 | | 2002-12-02 | 00:00:00 | 5,66 | 5,88 | 5,66 | 5,82 | 4.965.800 | | 2002-12-03 | 00:00:00 | 5,82 | 5,87 | 5,67 | 5,73 | 4.345.500 | | 2002-12-04 | 00:00:00 | 5,72 | 5,84 | 5,66 | 5,75 | 0 | | 2002-12-05 | 00:00:00 | 5,76 | 5,91 | 5,75 | 5,75 | 4.658.700 | | 2002-12-06 | 00:00:00 | 5,77 | 5,85 | 5,67 | 5,72 | 2.596.400 | | 2002-12-09 | 00:00:00 | 5,77 | 5,77 | 5,43 | 5,46 | 4.688.800 | | 2002-12-10 | 00:00:00 | 5,47 | 5,59 | 5,47 | 5,57 | 3.936.800 | | 2002-12-11 | 00:00:00 | 5,62 | 5,66 | 5,38 | 5,39 | 56.600 | | 2002-12-12 | 00:00:00 | 5,44 | 5,45 | 5,28 | 5,30 | 2.782.500 | | 2002-12-13 | 00:00:00 | 5,33 | 5,36 | 5,23 | 5,30 | 2.659.600 | | 2002-12-16 | 00:00:00 | 5,27 | 5,38 | 5,25 | 5,32 | 700 | | 2002-12-17 | 00:00:00 | 5,36 | 5,40 | 5,27 | 5,31 | 2.833.000 | | 2002-12-18 | 00:00:00 | 5,32 | 5,40 | 5,27 | 5,40 | 2.837.700 | | 2002-12-19 | 00:00:00 | 5,40 | 5,42 | 5,27 | 5,27 | 3.277.800 | | 2002-12-20 | 00:00:00 | 5,33 | 5,33 | 5,22 | 5,28 | 5.800 | | 2002-12-23 | 00:00:00 | 5,27 | 5,31 | 5,21 | 5,21 | 1.614.100 | | 2002-12-27 | 00:00:00 | 5,18 | 5,31 | 5,11 | 5,26 | 67.600 | | 2002-12-30 | 00:00:00 | 5,24 | 5,31 | 5,20 | 5,31 | 3.315.900 | | 2002-12-31 | 00:00:00 | 5,52 | 5,52 | 5,31 | 5,47 | 4.237.900 | | 2003-01-02 | 00:00:00 | 5,43 | 5,60 | 5,41 | 5,58 | 1.000 | | 2003-01-03 | 00:00:00 | 5,60 | 5,66 | 5,49 | 5,51 | 2.198.400 | | 2003-01-06 | 00:00:00 | 5,55 | 5,55 | 5,34 | 5,43 | 3.289.200 | | 2003-01-07 | 00:00:00 | 5,47 | 5,75 | 5,44 | 5,75 | 1.500 | | 2003-01-08 | 00:00:00 | 5,68 | 5,83 | 5,64 | 5,77 | 6.000 | | 2003-01-09 | 00:00:00 | 5,79 | 5,84 | 5,62 | 5,78 | 2.800 | | 2003-01-10 | 00:00:00 | 5,77 | 5,88 | 5,73 | 5,88 | 6.028.300 | | 2003-01-13 | 00:00:00 | 5,89 | 5,99 | 5,88 | 5,98 | 4.527.300 | | 2003-01-14 | 00:00:00 | 5,97 | 6,07 | 5,94 | 6,07 | 4.881.600 | | 2003-01-15 | 00:00:00 | 6,06 | 6,08 | 5,96 | 6,03 | 5.440.600 | | 2003-01-16 | 00:00:00 | 5,97 | 6,07 | 5,96 | 6,06 | 3.879.000 | | 2003-01-17 | 00:00:00 | 5,98 | 6,04 | 5,95 | 6,01 | 3.900 | | 2003-01-20 | 00:00:00 | 6,00 | 6,04 | 5,91 | 5,92 | 3.957.400 | | 2003-01-21 | 00:00:00 | 5,93 | 5,99 | 5,77 | 5,79 | 4.261.100 | | 2003-01-22 | 00:00:00 | 5,82 | 5,91 | 5,74 | 5,89 | 6.154.000 | | 2003-01-23 | 00:00:00 | 5,89 | 5,92 | 5,82 | 5,89 | 3.010.100 | | 2003-01-24 | 00:00:00 | 5,89 | 5,93 | 5,85 | 5,89 | 4.290.700 | | 2003-01-27 | 00:00:00 | 5,84 | 5,85 | 5,74 | 5,81 | 4.605.300 | | 2003-01-28 | 00:00:00 | 5,83 | 5,86 | 5,62 | 5,65 | 4.000 | | 2003-01-29 | 00:00:00 | 5,67 | 5,67 | 5,43 | 5,49 | 12.381.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
