(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-27 | 00:00:00 | 23,80 | 24,05 | 23,59 | 23,68 | 3.166.700 | 2006-11-28 | 00:00:00 | 23,83 | 24,04 | 23,62 | 23,81 | 2.792.800 | 2006-11-29 | 00:00:00 | 23,66 | 24,31 | 23,65 | 24,15 | 1.990.300 | 2006-11-30 | 00:00:00 | 24,24 | 24,25 | 23,97 | 24,08 | 1.553.900 | 2006-12-01 | 00:00:00 | 24,20 | 24,69 | 23,88 | 24,60 | 2.269.300 | 2006-12-04 | 00:00:00 | 24,64 | 25,46 | 24,52 | 25,44 | 4.613.200 | 2006-12-05 | 00:00:00 | 25,61 | 26,00 | 24,73 | 24,88 | 2.984.900 | 2006-12-06 | 00:00:00 | 25,32 | 25,52 | 24,52 | 24,53 | 8.847.300 | 2006-12-07 | 00:00:00 | 25,00 | 25,54 | 24,86 | 25,14 | 3.497.000 | 2006-12-08 | 00:00:00 | 25,27 | 25,27 | 24,38 | 24,44 | 2.879.200 | 2006-12-11 | 00:00:00 | 24,24 | 24,66 | 24,16 | 24,40 | 1.460.200 | 2006-12-12 | 00:00:00 | 24,39 | 24,49 | 24,00 | 24,39 | 3.105.900 | 2006-12-13 | 00:00:00 | 24,42 | 24,55 | 24,08 | 24,25 | 1.799.400 | 2006-12-14 | 00:00:00 | 24,35 | 25,08 | 24,14 | 24,91 | 3.283.200 | 2006-12-15 | 00:00:00 | 24,96 | 25,34 | 24,93 | 25,10 | 3.673.100 | 2006-12-18 | 00:00:00 | 25,10 | 25,17 | 24,73 | 24,96 | 1.453.000 | 2006-12-19 | 00:00:00 | 25,02 | 25,11 | 24,38 | 24,87 | 1.731.900 | 2006-12-20 | 00:00:00 | 24,75 | 25,54 | 24,50 | 25,40 | 3.083.800 | 2006-12-21 | 00:00:00 | 25,55 | 25,55 | 25,00 | 25,03 | 2.144.300 | 2006-12-22 | 00:00:00 | 24,95 | 25,09 | 24,58 | 24,99 | 1.149.600 | 2006-12-26 | 00:00:00 | 24,91 | 25,44 | 24,86 | 25,43 | 918.100 | 2006-12-27 | 00:00:00 | 25,53 | 25,53 | 25,16 | 25,43 | 1.536.300 | 2006-12-28 | 00:00:00 | 25,43 | 25,43 | 25,04 | 25,33 | 2.270.600 | 2006-12-29 | 00:00:00 | 25,27 | 25,46 | 25,22 | 25,24 | 1.828.100 | 2007-01-03 | 00:00:00 | 25,30 | 25,60 | 24,40 | 24,85 | 3.566.800 | 2007-01-04 | 00:00:00 | 24,86 | 24,92 | 24,46 | 24,49 | 3.281.900 | 2007-01-05 | 00:00:00 | 24,52 | 24,73 | 23,97 | 24,14 | 2.736.800 | 2007-01-08 | 00:00:00 | 24,06 | 24,75 | 24,06 | 24,69 | 3.571.400 | 2007-01-09 | 00:00:00 | 24,68 | 25,00 | 24,35 | 24,85 | 3.221.300 | 2007-01-10 | 00:00:00 | 24,66 | 24,99 | 24,35 | 24,94 | 2.311.400 | 2007-01-11 | 00:00:00 | 25,03 | 25,04 | 24,54 | 24,74 | 2.728.300 | 2007-01-12 | 00:00:00 | 24,76 | 25,36 | 24,75 | 25,18 | 1.909.800 | 2007-01-16 | 00:00:00 | 25,33 | 26,03 | 24,56 | 25,71 | 3.665.500 | 2007-01-17 | 00:00:00 | 25,65 | 27,10 | 25,62 | 26,28 | 5.277.000 | 2007-01-18 | 00:00:00 | 26,63 | 26,72 | 25,79 | 26,08 | 3.801.900 | 2007-01-19 | 00:00:00 | 25,84 | 26,53 | 25,72 | 26,40 | 2.850.500 | 2007-01-22 | 00:00:00 | 26,27 | 26,56 | 26,07 | 26,16 | 2.262.200 | 2007-01-23 | 00:00:00 | 26,19 | 26,68 | 26,09 | 26,31 | 1.049.400 | 2007-01-24 | 00:00:00 | 27,20 | 27,23 | 26,67 | 26,77 | 2.511.600 | 2007-01-25 | 00:00:00 | 26,70 | 26,98 | 26,09 | 26,28 | 1.532.100 | 2007-01-26 | 00:00:00 | 26,42 | 26,87 | 26,02 | 26,76 | 2.666.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|