Republic of Portugal 1% until 12apr2052 (OTEY)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 56.35 | 0.05 | 0.09 | 56.35 | 56.35 | 56.35 | 4000 |
| 1737048600 | 56.3 | 0.05 | 0.09 | 57.25 | 57.25 | 56.3 | 24900 |
| 1736962200 | 56.25 | 0 | 0.00 | 56.25 | 56.25 | 56.25 | 0 |
| 1736875800 | 56.25 | 0 | 0.00 | 56.25 | 56.25 | 56.25 | 0 |
| 1736789400 | 56.25 | -1.05 | -1.83 | 56.25 | 56.25 | 56.25 | 4000 |
| 1736530200 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1736443800 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1736357400 | 57.3 | -0.5 | -0.87 | 57.8 | 57.8 | 57 | 26000 |
| 1736271000 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1736184600 | 57.8 | -1.3 | -2.20 | 58.7 | 58.7 | 57.8 | 7000 |
| 1735925400 | 59.1 | -0.49 | -0.82 | 59.1 | 59.1 | 59.1 | 2000 |
| 1735839000 | 59.59 | -0.01 | -0.02 | 59.59 | 59.59 | 59.59 | 8500 |
| 1735666200 | 59.6 | 0 | 0.00 | 59.6 | 59.6 | 59.6 | 0 |
| 1735579800 | 59.6 | 0 | 0.00 | 59.6 | 59.6 | 59.6 | 0 |
| 1735320600 | 59.6 | -0.7 | -1.16 | 59.5 | 59.6 | 59.5 | 13500 |
| 1735061400 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1734975000 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1734715800 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1734629400 | 60.3 | -2.69 | -4.27 | 60.6 | 60.6 | 60.3 | 33500 |
| 1734543000 | 62.99 | 1.49 | 2.42 | 62.99 | 62.99 | 62.99 | 20000 |
| 1734456600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1734370200 | 61.5 | -0.65 | -1.05 | 61.5 | 61.5 | 61.5 | 3500 |
| 1734111000 | 62.15 | -1.35 | -2.13 | 62.15 | 62.15 | 62.15 | 3000 |
| 1734024600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1733938200 | 63.5 | -1.1 | -1.70 | 63.5 | 63.5 | 63.5 | 38500 |
| 1733851800 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.599999 | 0 |
| 1733765400 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.599999 | 0 |
| 1733506200 | 64.599999 | 1.12 | 1.76 | 64.15 | 64.599999 | 64.15 | 76000 |
| 1733419800 | 63.48 | 0.48 | 0.76 | 63.44 | 63.48 | 63.44 | 177000 |
| 1733333400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1733247000 | 63 | -0.2 | -0.32 | 62.8 | 63 | 62.8 | 3600 |
| 1733160600 | 63.2 | 1.05 | 1.69 | 62.75 | 63.2 | 62.75 | 86300 |
| 1732901400 | 62.15 | 0.15 | 0.24 | 62.15 | 62.15 | 62.15 | 3000 |
| 1732815000 | 62 | 0.75 | 1.22 | 62 | 62 | 62 | 5000 |
| 1732728600 | 61.25 | 0.85 | 1.41 | 61.25 | 61.25 | 61.25 | 14000 |
| 1732642200 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1732555800 | 60.4 | 0.65 | 1.09 | 60.4 | 60.4 | 60.4 | 5000 |
| 1732296600 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1732210200 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1732123800 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1732037400 | 59.75 | 0.5 | 0.84 | 59.75 | 59.75 | 59.75 | 6000 |
| 1731951000 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1731691800 | 59.25 | 0.45 | 0.77 | 59.25 | 59.25 | 59.25 | 8749 |
| 1731605400 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1731519000 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1731432600 | 58.8 | 0.5 | 0.86 | 58.8 | 58.8 | 58.8 | 11000 |
| 1731346200 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 0 |
| 1731087000 | 58.3 | 1 | 1.75 | 57.8 | 58.3 | 57.8 | 22000 |
| 1731000600 | 57.3 | -1.4 | -2.39 | 58.25 | 58.25 | 57.3 | 36000 |
| 1730914200 | 58.7 | -0.56 | -0.94 | 58.7 | 58.7 | 58.7 | 9000 |
| 1730827800 | 59.26 | -0.74 | -1.23 | 59.26 | 59.26 | 59.26 | 7000 |
| 1730741400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 5000 |
| 1730482200 | 60 | 0.3 | 0.50 | 60 | 60 | 60 | 15000 |
| 1730395800 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1730309400 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1730223000 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1730136600 | 59.7 | 0.45 | 0.76 | 59.39 | 59.7 | 59.3 | 9251 |
| 1729873800 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1729787400 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1729701000 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1729614600 | 59.25 | -0.25 | -0.42 | 59.25 | 59.25 | 59.25 | 5000 |
| 1729528200 | 59.5 | -0.5 | -0.83 | 60 | 60 | 59.5 | 27000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
