(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 | | 2007-09-14 | 00:00:00 | 22,31 | 22,91 | 22,06 | 22,90 | 983.300 | | 2007-09-17 | 00:00:00 | 22,72 | 22,96 | 22,26 | 22,56 | 801.900 | | 2007-09-18 | 00:00:00 | 22,70 | 23,92 | 22,49 | 23,87 | 1.850.800 | | 2007-09-19 | 00:00:00 | 23,90 | 24,00 | 23,40 | 23,58 | 1.690.200 | | 2007-09-20 | 00:00:00 | 23,59 | 23,67 | 23,25 | 23,36 | 1.357.900 | | 2007-09-21 | 00:00:00 | 23,06 | 23,66 | 23,02 | 23,35 | 3.595.600 | | 2007-09-24 | 00:00:00 | 23,26 | 23,79 | 23,21 | 23,61 | 1.397.800 | | 2007-09-25 | 00:00:00 | 23,49 | 23,97 | 23,35 | 23,96 | 1.400.300 | | 2007-09-26 | 00:00:00 | 24,15 | 24,39 | 23,58 | 24,18 | 1.738.300 | | 2007-09-27 | 00:00:00 | 24,25 | 24,25 | 23,84 | 24,00 | 1.106.400 | | 2007-09-28 | 00:00:00 | 24,09 | 24,27 | 23,96 | 24,27 | 1.875.500 | | 2007-10-01 | 00:00:00 | 24,20 | 24,86 | 24,15 | 24,80 | 1.997.700 | | 2007-10-02 | 00:00:00 | 24,84 | 24,84 | 24,01 | 24,24 | 1.024.800 | | 2007-10-03 | 00:00:00 | 24,23 | 24,74 | 24,07 | 24,39 | 815.400 | | 2007-10-04 | 00:00:00 | 24,33 | 24,62 | 23,89 | 24,23 | 1.407.100 | | 2007-10-05 | 00:00:00 | 24,32 | 24,78 | 24,00 | 24,65 | 1.695.100 | | 2007-10-08 | 00:00:00 | 24,47 | 24,85 | 24,19 | 24,69 | 1.308.000 | | 2007-10-09 | 00:00:00 | 24,52 | 24,82 | 24,32 | 24,60 | 1.718.600 | | 2007-10-10 | 00:00:00 | 24,50 | 24,61 | 24,40 | 24,53 | 1.097.900 | | 2007-10-11 | 00:00:00 | 24,49 | 25,00 | 24,20 | 24,29 | 2.049.200 | | 2007-10-12 | 00:00:00 | 24,49 | 24,74 | 24,29 | 24,43 | 1.511.400 | | 2007-10-15 | 00:00:00 | 24,12 | 24,20 | 23,50 | 23,61 | 1.779.600 | | 2007-10-16 | 00:00:00 | 23,65 | 23,77 | 23,11 | 23,21 | 2.037.500 | | 2007-10-17 | 00:00:00 | 23,25 | 23,36 | 22,64 | 23,36 | 2.203.000 | | 2007-10-18 | 00:00:00 | 23,47 | 23,84 | 23,21 | 23,71 | 1.275.200 | | 2007-10-19 | 00:00:00 | 23,71 | 23,71 | 22,74 | 22,85 | 2.568.800 | | 2007-10-22 | 00:00:00 | 22,86 | 23,30 | 22,68 | 23,10 | 1.295.600 | | 2007-10-23 | 00:00:00 | 22,75 | 22,99 | 22,38 | 22,65 | 1.994.300 | | 2007-10-24 | 00:00:00 | 22,41 | 22,98 | 22,04 | 22,39 | 2.639.800 | | 2007-10-25 | 00:00:00 | 23,33 | 23,40 | 21,94 | 22,20 | 2.661.300 | | 2007-10-26 | 00:00:00 | 22,19 | 22,41 | 22,00 | 22,13 | 1.631.400 | | 2007-10-29 | 00:00:00 | 22,21 | 22,56 | 21,99 | 22,13 | 1.236.900 | | 2007-10-30 | 00:00:00 | 21,98 | 22,24 | 21,96 | 22,08 | 1.358.000 | | 2007-10-31 | 00:00:00 | 22,20 | 22,30 | 21,66 | 22,11 | 1.924.200 | | 2007-11-01 | 00:00:00 | 22,24 | 22,41 | 21,79 | 21,79 | 1.450.700 | | 2007-11-02 | 00:00:00 | 22,13 | 22,41 | 20,87 | 21,19 | 3.580.500 | | 2007-11-05 | 00:00:00 | 21,00 | 21,55 | 21,00 | 21,22 | 2.908.600 | | 2007-11-06 | 00:00:00 | 21,33 | 21,55 | 20,99 | 21,25 | 3.919.300 | | 2007-11-07 | 00:00:00 | 21,11 | 21,87 | 19,66 | 19,87 | 5.709.400 | | 2007-11-08 | 00:00:00 | 19,90 | 20,07 | 18,39 | 18,96 | 7.541.900 | | 2007-11-09 | 00:00:00 | 18,62 | 18,91 | 18,12 | 18,27 | 5.262.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
