(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-15 | 00:00:00 | 5,44 | 5,52 | 5,44 | 5,52 | 3.726.400 | | 2003-09-16 | 00:00:00 | 5,50 | 5,52 | 5,45 | 5,52 | 5.601.800 | | 2003-09-17 | 00:00:00 | 5,60 | 5,80 | 5,60 | 5,77 | 12.922.000 | | 2003-09-18 | 00:00:00 | 5,77 | 5,77 | 5,67 | 5,73 | 7.179.600 | | 2003-09-19 | 00:00:00 | 5,76 | 5,76 | 5,67 | 5,74 | 6.807.000 | | 2003-09-22 | 00:00:00 | 5,72 | 5,72 | 5,63 | 5,71 | 5.511.200 | | 2003-09-23 | 00:00:00 | 5,72 | 5,75 | 5,67 | 5,74 | 3.499.000 | | 2003-09-24 | 00:00:00 | 5,77 | 5,81 | 5,72 | 5,74 | 4.981.500 | | 2003-09-25 | 00:00:00 | 5,72 | 5,73 | 5,63 | 5,63 | 4.561.000 | | 2003-09-26 | 00:00:00 | 5,62 | 5,64 | 5,53 | 5,58 | 3.272.100 | | 2003-09-29 | 00:00:00 | 5,58 | 5,71 | 5,58 | 5,71 | 4.440.400 | | 2003-09-30 | 00:00:00 | 5,71 | 5,72 | 5,62 | 5,67 | 6.486.400 | | 2003-10-01 | 00:00:00 | 5,66 | 5,83 | 5,64 | 5,83 | 2.800 | | 2003-10-02 | 00:00:00 | 5,85 | 5,88 | 5,81 | 5,81 | 5.245.200 | | 2003-10-03 | 00:00:00 | 5,85 | 5,94 | 5,85 | 5,93 | 5.717.100 | | 2003-10-06 | 00:00:00 | 5,92 | 5,93 | 5,86 | 5,86 | 502.300 | | 2003-10-07 | 00:00:00 | 5,91 | 5,91 | 5,85 | 5,86 | 2.905.100 | | 2003-10-08 | 00:00:00 | 5,88 | 5,91 | 5,82 | 5,82 | 56.000 | | 2003-10-09 | 00:00:00 | 5,84 | 5,93 | 5,84 | 5,87 | 3.689.800 | | 2003-10-10 | 00:00:00 | 5,92 | 6,01 | 5,89 | 5,97 | 4.578.400 | | 2003-10-13 | 00:00:00 | 6,02 | 6,08 | 5,98 | 6,00 | 4.562.100 | | 2003-10-14 | 00:00:00 | 5,99 | 6,03 | 5,98 | 5,99 | 2.452.800 | | 2003-10-15 | 00:00:00 | 5,99 | 6,00 | 5,94 | 5,96 | 3.393.000 | | 2003-10-16 | 00:00:00 | 5,93 | 6,05 | 5,93 | 5,94 | 4.549.300 | | 2003-10-17 | 00:00:00 | 5,95 | 6,02 | 5,95 | 5,98 | 2.046.400 | | 2003-10-20 | 00:00:00 | 5,97 | 5,99 | 5,89 | 5,92 | 2.553.300 | | 2003-10-21 | 00:00:00 | 5,94 | 5,94 | 5,88 | 5,92 | 1.704.700 | | 2003-10-22 | 00:00:00 | 5,92 | 5,94 | 5,83 | 5,85 | 2.430.600 | | 2003-10-23 | 00:00:00 | 5,82 | 5,82 | 5,75 | 5,79 | 1.200 | | 2003-10-24 | 00:00:00 | 5,79 | 5,85 | 5,72 | 5,85 | 100 | | 2003-10-27 | 00:00:00 | 5,81 | 5,85 | 5,79 | 5,80 | 2.671.600 | | 2003-10-28 | 00:00:00 | 5,80 | 5,91 | 5,80 | 5,90 | 3.036.900 | | 2003-10-29 | 00:00:00 | 5,90 | 5,96 | 5,89 | 5,93 | 1.920.200 | | 2003-10-30 | 00:00:00 | 5,94 | 6,06 | 5,94 | 5,95 | 7.405.300 | | 2003-10-31 | 00:00:00 | 5,96 | 6,07 | 5,96 | 6,04 | 87.900 | | 2003-11-03 | 00:00:00 | 6,02 | 6,12 | 6,01 | 6,05 | 2.716.800 | | 2003-11-04 | 00:00:00 | 6,07 | 6,12 | 6,05 | 6,12 | 1.200 | | 2003-11-05 | 00:00:00 | 6,12 | 6,13 | 6,08 | 6,10 | 1.889.700 | | 2003-11-06 | 00:00:00 | 6,08 | 6,10 | 6,02 | 6,02 | 2.151.700 | | 2003-11-07 | 00:00:00 | 6,10 | 6,13 | 6,04 | 6,13 | 3.293.800 | | 2003-11-10 | 00:00:00 | 6,08 | 6,30 | 6,08 | 6,29 | 4.232.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
