PORTUGAL TELECOM SGPS S A SPONSORED ADR Historical Stock Price

Below is the stock price history for Portugal Telecom Sgps S A Sponsored Adr PT. Data is recorded each day for the historical open, high, low, close and volume. The Portugal Telecom Sgps S A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Portugal Telecom Sgps S A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-27 0.675 0.6906 0.672 0.6871 79,164
2015-03-26 0.6712 0.7025 0.6611 0.6928 73,300
2015-03-25 0.70 0.7203 0.6951 0.7055 37,700
2015-03-24 0.6983 0.7165 0.6932 0.7095 107,847
2015-03-23 0.6972 0.72 0.6921 0.7101 59,183
2015-03-20 0.6851 0.711 0.6851 0.711 7,604
2015-03-19 0.6799 0.68 0.6645 0.6645 3,600
2015-03-18 0.6797 0.6847 0.6785 0.6847 28,563
2015-03-17 0.695 0.6951 0.6603 0.6951 67,689
2015-03-16 0.7064 0.7472 0.7064 0.7419 48,366
2015-03-13 0.7323 0.7388 0.7323 0.735 9,000
2015-03-12 0.7361 0.7451 0.7361 0.7451 8,592
2015-03-11 0.7346 0.768 0.7345 0.7389 31,909
2015-03-10 0.7411 0.7411 0.73 0.733 16,750
2015-03-09 0.7749 0.7749 0.7447 0.7447 3,200
2015-03-06 0.7814 0.7816 0.7776 0.7781 7,900
2015-03-05 0.77 0.7898 0.766 0.766 14,806
2015-03-04 0.7714 0.782 0.764 0.7701 11,300
2015-03-03 0.766 0.795 0.7605 0.7802 3,512
2015-03-02 0.77 0.7913 0.7511 0.7511 17,592
2015-02-27 0.785 0.7993 0.75 0.7673 12,775
2015-02-25 0.81 0.81 0.80 0.80 1,700
2015-02-24 0.81 0.8262 0.8005 0.8197 4,597
2015-02-23 0.82 0.8238 0.8013 0.8013 4,608
2015-02-20 0.84 0.841 0.8135 0.8323 5,282
2015-02-19 0.869 0.869 0.8509 0.8509 1,100
2015-02-18 0.8266 0.8686 0.8266 0.8659 6,600
2015-02-17 0.8398 0.85 0.8398 0.85 600
2015-02-13 0.83 0.8419 0.8074 0.8419 2,900
2015-02-12 0.8075 0.8087 0.7801 0.7801 2,100

» More Portugal Telecom Sgps S A Sponsored Adr Stock Price History

To see other companies like Portugal Telecom Sgps S A Sponsored Adr (PT), view our stock market today for news, and other data.