(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 | | 2007-01-26 | 00:00:00 | 26,42 | 26,87 | 26,02 | 26,76 | 2.666.900 | | 2007-01-29 | 00:00:00 | 26,47 | 27,06 | 26,25 | 26,99 | 1.421.500 | | 2007-01-30 | 00:00:00 | 27,27 | 27,29 | 26,99 | 27,20 | 2.999.500 | | 2007-01-31 | 00:00:00 | 27,08 | 27,30 | 26,56 | 27,25 | 2.519.600 | | 2007-02-01 | 00:00:00 | 27,23 | 27,23 | 26,52 | 26,91 | 2.778.800 | | 2007-02-02 | 00:00:00 | 26,92 | 27,16 | 26,68 | 26,99 | 2.104.300 | | 2007-02-05 | 00:00:00 | 27,10 | 27,91 | 27,10 | 27,69 | 2.631.700 | | 2007-02-06 | 00:00:00 | 27,71 | 27,91 | 27,18 | 27,76 | 2.225.600 | | 2007-02-07 | 00:00:00 | 27,82 | 28,44 | 27,73 | 28,22 | 3.470.400 | | 2007-02-08 | 00:00:00 | 28,50 | 28,50 | 27,51 | 27,90 | 1.060.200 | | 2007-02-09 | 00:00:00 | 28,00 | 28,03 | 26,93 | 27,46 | 1.190.200 | | 2007-02-12 | 00:00:00 | 27,11 | 27,65 | 27,03 | 27,27 | 1.008.500 | | 2007-02-13 | 00:00:00 | 27,00 | 27,30 | 26,84 | 27,11 | 1.766.000 | | 2007-02-14 | 00:00:00 | 27,20 | 28,41 | 27,04 | 27,93 | 2.125.600 | | 2007-02-15 | 00:00:00 | 27,82 | 28,50 | 27,53 | 28,17 | 1.211.400 | | 2007-02-16 | 00:00:00 | 28,17 | 28,55 | 27,61 | 27,85 | 1.481.500 | | 2007-02-20 | 00:00:00 | 27,65 | 27,70 | 27,13 | 27,52 | 1.824.900 | | 2007-02-21 | 00:00:00 | 27,51 | 27,90 | 27,33 | 27,84 | 1.362.200 | | 2007-02-22 | 00:00:00 | 27,82 | 27,95 | 27,46 | 27,85 | 1.434.600 | | 2007-02-23 | 00:00:00 | 27,85 | 27,85 | 27,06 | 27,33 | 2.418.800 | | 2007-02-26 | 00:00:00 | 27,55 | 27,85 | 27,25 | 27,36 | 1.430.100 | | 2007-02-27 | 00:00:00 | 27,05 | 27,10 | 25,81 | 26,04 | 4.482.400 | | 2007-02-28 | 00:00:00 | 25,89 | 26,50 | 25,27 | 26,21 | 3.917.700 | | 2007-03-01 | 00:00:00 | 24,50 | 27,01 | 24,00 | 26,61 | 3.894.300 | | 2007-03-02 | 00:00:00 | 26,13 | 26,51 | 25,97 | 26,25 | 2.973.200 | | 2007-03-05 | 00:00:00 | 26,19 | 26,19 | 25,49 | 25,63 | 2.960.300 | | 2007-03-06 | 00:00:00 | 25,51 | 26,31 | 25,51 | 26,19 | 3.741.200 | | 2007-03-07 | 00:00:00 | 26,07 | 26,36 | 25,94 | 26,24 | 1.926.700 | | 2007-03-08 | 00:00:00 | 26,38 | 26,45 | 25,50 | 26,00 | 2.723.400 | | 2007-03-09 | 00:00:00 | 26,60 | 26,60 | 25,98 | 26,27 | 1.450.900 | | 2007-03-12 | 00:00:00 | 26,10 | 26,49 | 25,98 | 26,40 | 1.560.200 | | 2007-03-13 | 00:00:00 | 25,60 | 26,39 | 25,07 | 25,09 | 3.645.400 | | 2007-03-14 | 00:00:00 | 25,16 | 25,17 | 24,41 | 25,03 | 3.758.400 | | 2007-03-15 | 00:00:00 | 25,10 | 25,29 | 24,79 | 24,92 | 2.208.100 | | 2007-03-16 | 00:00:00 | 24,81 | 25,16 | 24,72 | 24,99 | 5.526.700 | | 2007-03-19 | 00:00:00 | 25,14 | 25,79 | 25,05 | 25,46 | 1.844.300 | | 2007-03-20 | 00:00:00 | 25,64 | 25,85 | 25,29 | 25,43 | 1.342.700 | | 2007-03-21 | 00:00:00 | 25,60 | 25,68 | 25,05 | 25,68 | 3.105.100 | | 2007-03-22 | 00:00:00 | 25,82 | 26,02 | 25,51 | 25,83 | 1.971.100 | | 2007-03-23 | 00:00:00 | 25,93 | 26,21 | 25,73 | 26,10 | 1.022.600 | | 2007-03-26 | 00:00:00 | 26,23 | 26,23 | 25,22 | 25,83 | 1.919.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
