(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-12 | 00:00:00 | 3,84 | 3,84 | 3,80 | 3,81 | 2.479.500 | | 2012-10-15 | 00:00:00 | 3,82 | 3,83 | 3,76 | 3,78 | 1.912.600 | | 2012-10-16 | 00:00:00 | 3,79 | 3,81 | 3,74 | 3,81 | 3.109.900 | | 2012-10-17 | 00:00:00 | 3,82 | 3,82 | 3,76 | 3,79 | 3.864.200 | | 2012-10-18 | 00:00:00 | 3,80 | 3,94 | 3,80 | 3,93 | 4.417.500 | | 2012-10-19 | 00:00:00 | 3,92 | 3,95 | 3,87 | 3,88 | 2.937.700 | | 2012-10-22 | 00:00:00 | 3,90 | 3,96 | 3,87 | 3,90 | 2.561.500 | | 2012-10-23 | 00:00:00 | 3,92 | 3,92 | 3,83 | 3,83 | 2.805.500 | | 2012-10-24 | 00:00:00 | 3,85 | 3,92 | 3,80 | 3,92 | 2.327.600 | | 2012-10-25 | 00:00:00 | 3,93 | 3,95 | 3,88 | 3,88 | 3.122.300 | | 2012-10-26 | 00:00:00 | 3,86 | 3,88 | 3,82 | 3,86 | 2.502.300 | | 2012-10-29 | 00:00:00 | 3,86 | 3,88 | 3,81 | 3,83 | 1.580.300 | | 2012-10-30 | 00:00:00 | 3,85 | 3,86 | 3,82 | 3,84 | 1.218.200 | | 2012-10-31 | 00:00:00 | 3,84 | 3,91 | 3,84 | 3,88 | 1.959.800 | | 2012-11-01 | 00:00:00 | 3,87 | 3,88 | 3,81 | 3,87 | 1.937.200 | | 2012-11-02 | 00:00:00 | 3,88 | 3,92 | 3,85 | 3,90 | 2.101.900 | | 2012-11-05 | 00:00:00 | 3,89 | 3,91 | 3,85 | 3,86 | 1.574.900 | | 2012-11-06 | 00:00:00 | 3,87 | 3,89 | 3,84 | 3,86 | 1.206.200 | | 2012-11-07 | 00:00:00 | 3,87 | 3,88 | 3,77 | 3,77 | 2.748.800 | | 2012-11-08 | 00:00:00 | 3,79 | 3,88 | 3,75 | 3,80 | 3.768.100 | | 2012-11-09 | 00:00:00 | 3,78 | 3,80 | 3,71 | 3,78 | 2.170.700 | | 2012-11-12 | 00:00:00 | 3,79 | 3,84 | 3,76 | 3,78 | 1.628.300 | | 2012-11-13 | 00:00:00 | 3,77 | 3,80 | 3,71 | 3,76 | 2.106.600 | | 2012-11-14 | 00:00:00 | 3,76 | 3,81 | 3,72 | 3,73 | 2.146.800 | | 2012-11-15 | 00:00:00 | 3,73 | 3,76 | 3,71 | 3,72 | 1.460.700 | | 2012-11-16 | 00:00:00 | 3,73 | 3,73 | 3,57 | 3,58 | 2.781.200 | | 2012-11-19 | 00:00:00 | 3,62 | 3,65 | 3,57 | 3,63 | 2.142.100 | | 2012-11-20 | 00:00:00 | 3,64 | 3,65 | 3,59 | 3,63 | 1.230.400 | | 2012-11-21 | 00:00:00 | 3,62 | 3,70 | 3,61 | 3,68 | 2.135.700 | | 2012-11-22 | 00:00:00 | 3,68 | 3,70 | 3,66 | 3,69 | 924.400 | | 2012-11-23 | 00:00:00 | 3,69 | 3,70 | 3,65 | 3,67 | 1.322.200 | | 2012-11-26 | 00:00:00 | 3,67 | 3,67 | 3,62 | 3,64 | 1.906.600 | | 2012-11-27 | 00:00:00 | 3,65 | 3,67 | 3,57 | 3,57 | 3.621.700 | | 2012-11-28 | 00:00:00 | 3,57 | 3,58 | 3,51 | 3,56 | 2.230.000 | | 2012-11-29 | 00:00:00 | 3,59 | 3,64 | 3,55 | 3,62 | 2.776.200 | | 2012-11-30 | 00:00:00 | 3,62 | 3,63 | 3,52 | 3,57 | 4.960.900 | | 2012-12-03 | 00:00:00 | 3,59 | 3,59 | 3,45 | 3,47 | 5.889.300 | | 2012-12-04 | 00:00:00 | 3,47 | 3,52 | 3,43 | 3,51 | 4.462.500 | | 2012-12-05 | 00:00:00 | 3,52 | 3,58 | 3,50 | 3,58 | 4.745.000 | | 2012-12-06 | 00:00:00 | 3,58 | 3,63 | 3,56 | 3,57 | 4.079.200 | | 2012-12-07 | 00:00:00 | 3,58 | 3,62 | 3,56 | 3,59 | 3.639.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
