(Login BolsaPT & Canal Forex) |
|
Virgin Media Inc. - [Ticker: VMED] | | 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 VMED de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-12-13 | 00:00:00 | 23,11 | 23,21 | 23,00 | 23,19 | 1.466.400 | 2005-12-14 | 00:00:00 | 23,11 | 23,35 | 23,10 | 23,15 | 911.700 | 2005-12-15 | 00:00:00 | 23,38 | 23,60 | 23,26 | 23,39 | 2.882.900 | 2005-12-16 | 00:00:00 | 23,33 | 23,53 | 23,33 | 23,51 | 1.320.800 | 2005-12-19 | 00:00:00 | 23,55 | 23,64 | 23,50 | 23,59 | 1.017.800 | 2005-12-20 | 00:00:00 | 23,53 | 23,53 | 23,27 | 23,31 | 1.107.800 | 2005-12-21 | 00:00:00 | 23,36 | 23,44 | 21,05 | 23,40 | 3.495.800 | 2005-12-22 | 00:00:00 | 23,41 | 23,50 | 23,34 | 23,49 | 2.515.200 | 2005-12-23 | 00:00:00 | 23,48 | 23,59 | 23,43 | 23,44 | 195.100 | 2005-12-27 | 00:00:00 | 23,49 | 23,50 | 23,29 | 23,30 | 695.700 | 2005-12-28 | 00:00:00 | 23,33 | 23,39 | 23,19 | 23,22 | 1.017.600 | 2005-12-29 | 00:00:00 | 23,13 | 23,40 | 23,13 | 23,30 | 1.766.100 | 2005-12-30 | 00:00:00 | 23,23 | 23,85 | 23,16 | 23,82 | 3.185.500 | 2006-01-03 | 00:00:00 | 23,95 | 23,95 | 23,64 | 23,76 | 1.736.600 | 2006-01-04 | 00:00:00 | 23,65 | 23,91 | 23,65 | 23,78 | 2.509.600 | 2006-01-05 | 00:00:00 | 23,83 | 23,91 | 23,66 | 23,70 | 1.901.500 | 2006-01-06 | 00:00:00 | 23,71 | 23,88 | 23,71 | 23,85 | 1.699.200 | 2006-01-09 | 00:00:00 | 23,84 | 23,87 | 23,73 | 23,85 | 672.300 | 2006-01-10 | 00:00:00 | 23,81 | 23,87 | 23,74 | 23,76 | 1.254.900 | 2006-01-11 | 00:00:00 | 23,69 | 23,86 | 23,68 | 23,83 | 2.062.600 | 2006-01-12 | 00:00:00 | 23,85 | 23,85 | 23,59 | 23,70 | 3.338.800 | 2006-01-13 | 00:00:00 | 23,70 | 23,74 | 23,59 | 23,59 | 2.900.800 | 2006-01-17 | 00:00:00 | 23,75 | 23,76 | 23,51 | 23,60 | 4.220.200 | 2006-01-18 | 00:00:00 | 23,53 | 23,75 | 23,52 | 23,56 | 2.488.700 | 2006-01-19 | 00:00:00 | 23,54 | 23,77 | 23,54 | 23,71 | 1.501.200 | 2006-01-20 | 00:00:00 | 23,75 | 23,75 | 23,54 | 23,61 | 1.690.400 | 2006-01-23 | 00:00:00 | 23,51 | 23,61 | 23,44 | 23,49 | 3.577.100 | 2006-01-24 | 00:00:00 | 23,40 | 23,53 | 23,40 | 23,50 | 2.161.000 | 2006-01-25 | 00:00:00 | 23,41 | 23,53 | 23,35 | 23,39 | 4.724.400 | 2006-01-26 | 00:00:00 | 23,45 | 23,49 | 23,32 | 23,37 | 4.063.700 | 2006-01-27 | 00:00:00 | 23,35 | 23,52 | 23,23 | 23,26 | 3.280.400 | 2006-01-30 | 00:00:00 | 23,22 | 23,47 | 23,22 | 23,41 | 4.150.900 | 2006-01-31 | 00:00:00 | 23,45 | 23,45 | 23,27 | 23,30 | 3.063.500 | 2006-02-01 | 00:00:00 | 23,20 | 23,64 | 23,20 | 23,58 | 1.043.800 | 2006-02-02 | 00:00:00 | 23,63 | 23,65 | 23,52 | 23,54 | 744.800 | 2006-02-03 | 00:00:00 | 23,54 | 23,59 | 23,44 | 23,57 | 722.300 | 2006-02-06 | 00:00:00 | 23,48 | 23,61 | 23,45 | 23,56 | 446.600 | 2006-02-07 | 00:00:00 | 23,43 | 23,57 | 23,43 | 23,49 | 508.600 | 2006-02-08 | 00:00:00 | 23,50 | 23,55 | 23,44 | 23,50 | 156.900 | 2006-02-09 | 00:00:00 | 23,59 | 23,59 | 23,40 | 23,42 | 526.000 | 2006-02-10 | 00:00:00 | 23,45 | 23,54 | 23,30 | 23,50 | 411.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|