(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-10 | 00:00:00 | 29,21 | 29,59 | 28,94 | 29,01 | 1.893.400 | | 2006-04-11 | 00:00:00 | 29,22 | 29,31 | 28,35 | 28,60 | 1.563.900 | | 2006-04-12 | 00:00:00 | 28,68 | 28,78 | 28,25 | 28,31 | 760.000 | | 2006-04-13 | 00:00:00 | 28,18 | 28,40 | 27,86 | 27,90 | 1.336.300 | | 2006-04-17 | 00:00:00 | 27,90 | 28,04 | 26,84 | 27,25 | 2.340.800 | | 2006-04-18 | 00:00:00 | 27,41 | 27,71 | 27,17 | 27,48 | 1.648.300 | | 2006-04-19 | 00:00:00 | 27,43 | 27,69 | 27,43 | 27,49 | 1.048.500 | | 2006-04-20 | 00:00:00 | 27,45 | 27,49 | 26,98 | 27,10 | 1.136.200 | | 2006-04-21 | 00:00:00 | 27,14 | 27,42 | 26,72 | 26,99 | 2.088.800 | | 2006-04-24 | 00:00:00 | 27,15 | 27,27 | 26,78 | 26,88 | 1.351.800 | | 2006-04-25 | 00:00:00 | 26,81 | 27,13 | 26,60 | 26,83 | 1.316.200 | | 2006-04-26 | 00:00:00 | 26,98 | 27,15 | 26,72 | 27,05 | 1.502.500 | | 2006-04-27 | 00:00:00 | 26,87 | 27,75 | 26,59 | 27,57 | 2.050.000 | | 2006-04-28 | 00:00:00 | 27,72 | 27,80 | 27,11 | 27,48 | 1.234.700 | | 2006-05-01 | 00:00:00 | 27,63 | 28,00 | 27,54 | 27,72 | 1.040.900 | | 2006-05-02 | 00:00:00 | 27,86 | 28,02 | 27,48 | 27,53 | 1.128.200 | | 2006-05-03 | 00:00:00 | 28,49 | 28,59 | 27,27 | 27,35 | 3.195.700 | | 2006-05-04 | 00:00:00 | 27,29 | 27,41 | 26,96 | 27,03 | 1.862.800 | | 2006-05-05 | 00:00:00 | 27,26 | 27,73 | 26,98 | 27,67 | 1.811.500 | | 2006-05-08 | 00:00:00 | 27,50 | 27,99 | 27,46 | 27,81 | 1.550.000 | | 2006-05-09 | 00:00:00 | 27,83 | 28,73 | 27,83 | 28,38 | 2.122.400 | | 2006-05-10 | 00:00:00 | 28,50 | 29,12 | 28,05 | 28,95 | 3.335.300 | | 2006-05-11 | 00:00:00 | 29,11 | 29,50 | 28,29 | 28,55 | 2.354.900 | | 2006-05-12 | 00:00:00 | 28,35 | 28,55 | 27,55 | 27,69 | 1.573.400 | | 2006-05-15 | 00:00:00 | 27,49 | 27,98 | 27,33 | 27,75 | 1.068.100 | | 2006-05-16 | 00:00:00 | 27,60 | 28,27 | 27,51 | 28,17 | 1.399.300 | | 2006-05-17 | 00:00:00 | 27,99 | 28,05 | 26,96 | 27,30 | 2.727.500 | | 2006-05-18 | 00:00:00 | 27,17 | 27,30 | 26,42 | 26,51 | 3.196.600 | | 2006-05-19 | 00:00:00 | 26,60 | 26,92 | 26,13 | 26,58 | 2.545.900 | | 2006-05-22 | 00:00:00 | 26,40 | 26,60 | 25,80 | 26,50 | 1.771.800 | | 2006-05-23 | 00:00:00 | 26,69 | 27,10 | 26,65 | 26,75 | 2.112.600 | | 2006-05-24 | 00:00:00 | 26,41 | 26,89 | 25,94 | 26,42 | 1.905.800 | | 2006-05-25 | 00:00:00 | 27,50 | 28,03 | 27,03 | 27,19 | 1.818.600 | | 2006-05-26 | 00:00:00 | 27,27 | 27,50 | 26,77 | 27,30 | 684.400 | | 2006-05-30 | 00:00:00 | 27,15 | 27,19 | 26,38 | 26,44 | 1.225.700 | | 2006-05-31 | 00:00:00 | 26,41 | 27,15 | 25,77 | 26,68 | 2.712.400 | | 2006-06-01 | 00:00:00 | 26,75 | 27,22 | 26,58 | 27,00 | 1.849.700 | | 2006-06-02 | 00:00:00 | 27,13 | 27,20 | 26,63 | 26,99 | 2.165.300 | | 2006-06-05 | 00:00:00 | 26,84 | 27,19 | 26,84 | 27,00 | 2.422.700 | | 2006-06-06 | 00:00:00 | 26,81 | 26,98 | 25,78 | 25,93 | 2.297.400 | | 2006-06-07 | 00:00:00 | 25,91 | 26,05 | 25,12 | 25,54 | 1.581.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
