(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-10 | 00:00:00 | 23,45 | 23,54 | 23,30 | 23,50 | 411.400 | | 2006-02-13 | 00:00:00 | 23,43 | 23,58 | 23,42 | 23,48 | 607.300 | | 2006-02-14 | 00:00:00 | 23,45 | 23,70 | 23,45 | 23,63 | 511.500 | | 2006-02-15 | 00:00:00 | 23,56 | 23,65 | 23,45 | 23,46 | 153.500 | | 2006-02-16 | 00:00:00 | 23,43 | 23,62 | 23,43 | 23,62 | 233.600 | | 2006-02-17 | 00:00:00 | 23,66 | 23,66 | 23,50 | 23,59 | 424.100 | | 2006-02-21 | 00:00:00 | 23,54 | 23,65 | 23,51 | 23,61 | 379.100 | | 2006-02-22 | 00:00:00 | 23,56 | 23,68 | 23,55 | 23,66 | 620.000 | | 2006-02-23 | 00:00:00 | 23,60 | 23,65 | 23,55 | 23,57 | 1.110.200 | | 2006-02-24 | 00:00:00 | 23,54 | 23,55 | 23,43 | 23,49 | 196.000 | | 2006-02-27 | 00:00:00 | 23,53 | 23,55 | 23,45 | 23,47 | 544.600 | | 2006-02-28 | 00:00:00 | 23,44 | 23,85 | 23,44 | 23,85 | 1.791.100 | | 2006-03-01 | 00:00:00 | 23,83 | 23,94 | 23,77 | 23,82 | 929.300 | | 2006-03-02 | 00:00:00 | 23,76 | 23,91 | 23,71 | 23,91 | 160.900 | | 2006-03-03 | 00:00:00 | 23,89 | 24,22 | 23,89 | 24,20 | 966.400 | | 2006-03-06 | 00:00:00 | 27,40 | 28,20 | 26,45 | 27,00 | 3.894.200 | | 2006-03-07 | 00:00:00 | 27,04 | 27,12 | 26,49 | 27,00 | 3.935.900 | | 2006-03-08 | 00:00:00 | 27,10 | 27,10 | 26,60 | 27,00 | 2.004.600 | | 2006-03-09 | 00:00:00 | 27,05 | 27,94 | 26,85 | 27,54 | 2.210.500 | | 2006-03-10 | 00:00:00 | 27,63 | 28,67 | 27,39 | 27,97 | 2.307.800 | | 2006-03-13 | 00:00:00 | 28,36 | 28,44 | 27,91 | 28,03 | 1.310.700 | | 2006-03-14 | 00:00:00 | 28,00 | 28,40 | 27,90 | 28,24 | 1.177.000 | | 2006-03-15 | 00:00:00 | 28,29 | 29,22 | 28,20 | 29,06 | 2.089.900 | | 2006-03-16 | 00:00:00 | 28,98 | 29,37 | 28,93 | 29,15 | 1.799.900 | | 2006-03-17 | 00:00:00 | 29,15 | 29,45 | 28,23 | 29,00 | 3.763.300 | | 2006-03-20 | 00:00:00 | 29,10 | 29,14 | 28,16 | 28,72 | 2.024.800 | | 2006-03-21 | 00:00:00 | 28,64 | 29,00 | 28,52 | 28,62 | 1.254.700 | | 2006-03-22 | 00:00:00 | 28,70 | 28,99 | 28,45 | 28,48 | 1.801.600 | | 2006-03-23 | 00:00:00 | 28,25 | 28,57 | 28,00 | 28,40 | 1.673.800 | | 2006-03-24 | 00:00:00 | 28,29 | 28,72 | 28,08 | 28,29 | 859.500 | | 2006-03-27 | 00:00:00 | 28,30 | 28,63 | 28,22 | 28,54 | 1.141.700 | | 2006-03-28 | 00:00:00 | 28,66 | 29,10 | 28,65 | 28,77 | 1.494.400 | | 2006-03-29 | 00:00:00 | 28,48 | 29,51 | 28,44 | 28,85 | 1.319.100 | | 2006-03-30 | 00:00:00 | 28,66 | 29,42 | 28,66 | 28,99 | 1.360.700 | | 2006-03-31 | 00:00:00 | 29,20 | 29,25 | 28,55 | 29,11 | 1.113.400 | | 2006-04-03 | 00:00:00 | 29,03 | 29,73 | 28,81 | 29,12 | 1.141.200 | | 2006-04-04 | 00:00:00 | 29,69 | 29,85 | 29,61 | 29,66 | 3.324.000 | | 2006-04-05 | 00:00:00 | 30,12 | 31,00 | 29,45 | 29,69 | 2.481.300 | | 2006-04-06 | 00:00:00 | 29,60 | 29,78 | 29,32 | 29,45 | 1.264.100 | | 2006-04-07 | 00:00:00 | 29,51 | 29,61 | 28,85 | 28,91 | 1.318.200 | | 2006-04-10 | 00:00:00 | 29,21 | 29,59 | 28,94 | 29,01 | 1.893.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
