$0.75 -0.01 (%) Portug Telecom SGPS Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PT historical data

Date Open High Low Close Volume
3/2/20150.780.800.750.75464,928
2/27/20150.780.810.750.76374,613
2/26/20150.810.820.780.78200,866
2/25/20150.820.820.790.81177,008
2/24/20150.820.840.800.82285,305
2/23/20150.820.830.800.81211,027
2/20/20150.840.850.810.83294,609
2/19/20150.870.870.830.85235,191
2/18/20150.820.870.820.87264,808
2/17/20150.840.860.820.83216,496
2/13/20150.830.850.800.83312,994
2/12/20150.820.820.780.79326,120
2/11/20150.810.820.800.82196,227
2/10/20150.820.840.800.81209,441
2/9/20150.840.850.800.83484,058
2/6/20150.850.850.810.84272,191
2/5/20150.840.870.800.84556,856
2/4/20150.801.000.790.85428,635
2/3/20150.810.840.790.83473,194
2/2/20150.740.790.710.76329,224
1/30/20150.770.770.720.72714,992
1/29/20150.820.840.790.81368,449
1/28/20150.850.850.810.82467,264
1/27/20150.910.920.870.87597,028
1/26/20151.001.000.940.95528,892
1/23/20151.051.080.971.051,433,549
1/22/20150.871.000.861.001,253,726
1/21/20150.770.870.750.841,832,738
1/20/20150.790.860.770.83361,427
1/16/20150.780.820.770.79622,140
1/15/20150.800.850.800.85416,452
1/14/20150.900.910.770.78728,378
1/13/20150.900.900.900.900
1/12/20150.900.900.900.900
1/9/20150.900.900.900.900
1/8/20150.860.900.850.901,262,754
1/7/20150.880.900.790.862,832,559
1/6/20151.021.020.940.951,258,435
1/5/20151.001.050.971.001,075,365
1/2/20151.021.071.011.05525,540
12/31/20141.021.101.011.061,434,299
12/30/20141.101.111.031.051,413,919
12/29/20141.111.131.091.121,895,740
12/26/20141.211.231.201.21318,655
12/24/20141.201.221.191.21257,555
12/23/20141.201.241.191.22599,289
12/22/20141.171.231.171.21819,404
12/19/20141.241.261.201.26709,947
12/18/20141.201.291.191.29671,160
12/17/20141.181.221.171.20812,050
12/16/20141.221.251.191.191,074,048
12/15/20141.281.311.231.24897,265
12/12/20141.381.401.281.31854,526
12/11/20141.411.421.341.36592,257
12/10/20141.491.491.401.41537,086
12/9/20141.511.531.481.50831,532
12/8/20141.551.561.471.48891,572
12/5/20141.661.681.611.61416,613
12/4/20141.681.781.651.66627,391
12/3/20141.671.751.621.65951,666
12/2/20141.701.711.631.63520,862
12/1/20141.771.801.641.65677,011
11/28/20141.871.891.811.82569,110
11/26/20141.921.931.871.88323,733
11/25/20141.841.941.841.91975,883
11/24/20141.861.861.811.83631,865
11/21/20141.831.881.811.86688,504
11/20/20141.771.821.741.80598,635
11/19/20141.771.791.761.76269,484
11/18/20141.771.791.751.77572,929
11/17/20141.721.761.711.72524,150
11/14/20141.701.711.661.69436,620
11/13/20141.751.761.681.691,009,552
11/12/20141.741.791.711.741,087,316
11/11/20141.751.781.691.711,077,612
11/10/20141.681.701.631.641,750,231
11/7/20141.481.551.471.52581,089
11/6/20141.521.551.491.49943,285
11/5/20141.561.571.501.53433,810
11/4/20141.601.601.461.551,397,208
11/3/20141.731.741.611.621,130,974
10/31/20141.611.711.611.631,707,904
10/30/20141.421.561.411.521,052,758
10/29/20141.461.481.411.41742,406
10/28/20141.341.421.341.41955,142
10/27/20141.301.321.291.30564,575
10/24/20141.401.431.341.342,026,370
10/23/20141.301.401.291.351,732,974
10/22/20141.261.301.261.301,131,947
10/21/20141.351.371.301.303,425,701
10/20/20141.331.451.301.453,437,818
10/17/20141.601.611.561.581,662,178
10/16/20141.731.821.671.691,384,384
10/15/20141.761.801.721.77558,022
10/14/20141.771.791.731.75617,148
10/13/20141.741.821.731.76600,307
10/10/20141.691.791.671.771,458,984
10/9/20141.921.971.801.832,261,109
10/8/20142.112.112.012.03660,016
10/7/20142.042.112.012.09741,201
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center