(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-19 | 00:00:00 | 29,12 | 29,46 | 28,92 | 28,98 | 2.171.100 | | 2007-07-20 | 00:00:00 | 28,40 | 28,83 | 27,59 | 27,89 | 5.517.500 | | 2007-07-23 | 00:00:00 | 28,77 | 28,99 | 28,20 | 28,39 | 2.371.900 | | 2007-07-24 | 00:00:00 | 28,54 | 28,67 | 26,55 | 27,35 | 3.845.500 | | 2007-07-25 | 00:00:00 | 27,56 | 27,91 | 26,83 | 26,91 | 4.630.400 | | 2007-07-26 | 00:00:00 | 25,81 | 26,20 | 24,84 | 25,60 | 9.571.000 | | 2007-07-27 | 00:00:00 | 25,77 | 25,85 | 24,37 | 24,70 | 4.692.300 | | 2007-07-30 | 00:00:00 | 25,31 | 25,87 | 24,94 | 25,72 | 5.271.400 | | 2007-07-31 | 00:00:00 | 25,60 | 25,71 | 24,74 | 24,84 | 5.281.900 | | 2007-08-01 | 00:00:00 | 24,89 | 25,00 | 24,06 | 24,50 | 4.662.700 | | 2007-08-02 | 00:00:00 | 24,56 | 24,93 | 24,22 | 24,51 | 5.238.300 | | 2007-08-03 | 00:00:00 | 24,41 | 24,44 | 23,35 | 23,51 | 3.420.700 | | 2007-08-06 | 00:00:00 | 23,84 | 23,85 | 23,14 | 23,74 | 3.652.200 | | 2007-08-07 | 00:00:00 | 23,19 | 23,82 | 22,96 | 23,48 | 5.589.100 | | 2007-08-08 | 00:00:00 | 23,53 | 25,02 | 23,40 | 24,47 | 6.711.500 | | 2007-08-09 | 00:00:00 | 23,89 | 24,88 | 23,34 | 23,57 | 3.456.500 | | 2007-08-10 | 00:00:00 | 23,75 | 24,93 | 22,91 | 23,77 | 3.751.500 | | 2007-08-13 | 00:00:00 | 23,81 | 25,00 | 23,02 | 23,65 | 2.614.000 | | 2007-08-14 | 00:00:00 | 23,67 | 23,80 | 23,42 | 23,46 | 2.458.400 | | 2007-08-15 | 00:00:00 | 23,40 | 23,63 | 22,73 | 22,78 | 1.915.300 | | 2007-08-16 | 00:00:00 | 22,57 | 23,63 | 21,55 | 21,94 | 5.051.700 | | 2007-08-17 | 00:00:00 | 21,72 | 23,59 | 21,72 | 22,56 | 4.797.400 | | 2007-08-20 | 00:00:00 | 22,50 | 23,15 | 22,24 | 22,79 | 2.317.800 | | 2007-08-21 | 00:00:00 | 22,60 | 22,87 | 22,25 | 22,45 | 3.432.400 | | 2007-08-22 | 00:00:00 | 22,53 | 24,64 | 22,53 | 23,38 | 3.070.000 | | 2007-08-23 | 00:00:00 | 23,36 | 23,77 | 23,10 | 23,28 | 2.437.000 | | 2007-08-24 | 00:00:00 | 23,17 | 23,89 | 23,03 | 23,74 | 1.549.800 | | 2007-08-27 | 00:00:00 | 23,70 | 24,05 | 23,45 | 23,86 | 1.329.300 | | 2007-08-28 | 00:00:00 | 23,64 | 23,86 | 23,00 | 23,25 | 1.962.000 | | 2007-08-29 | 00:00:00 | 23,30 | 23,72 | 23,20 | 23,70 | 1.327.000 | | 2007-08-30 | 00:00:00 | 23,52 | 23,69 | 23,24 | 23,49 | 1.109.800 | | 2007-08-31 | 00:00:00 | 23,92 | 23,92 | 23,50 | 23,80 | 842.900 | | 2007-09-04 | 00:00:00 | 23,68 | 24,04 | 23,63 | 23,96 | 2.938.800 | | 2007-09-05 | 00:00:00 | 23,99 | 23,99 | 23,72 | 23,77 | 1.285.600 | | 2007-09-06 | 00:00:00 | 23,95 | 24,00 | 23,65 | 23,72 | 2.109.700 | | 2007-09-07 | 00:00:00 | 23,38 | 23,60 | 22,99 | 23,04 | 1.718.200 | | 2007-09-10 | 00:00:00 | 23,17 | 23,38 | 23,00 | 23,12 | 1.678.500 | | 2007-09-11 | 00:00:00 | 23,30 | 23,79 | 22,81 | 23,04 | 2.055.200 | | 2007-09-12 | 00:00:00 | 22,88 | 23,11 | 22,11 | 22,37 | 3.129.300 | | 2007-09-13 | 00:00:00 | 22,54 | 22,67 | 22,34 | 22,38 | 1.339.900 | | 2007-09-14 | 00:00:00 | 22,31 | 22,91 | 22,06 | 22,90 | 983.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
