(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-07 | 00:00:00 | 14,38 | 14,44 | 13,65 | 13,93 | 3.713.000 | | 2008-03-10 | 00:00:00 | 15,76 | 15,76 | 14,34 | 14,86 | 6.516.800 | | 2008-03-11 | 00:00:00 | 14,98 | 15,08 | 14,65 | 15,07 | 3.870.800 | | 2008-03-12 | 00:00:00 | 15,14 | 15,21 | 14,37 | 14,43 | 2.480.300 | | 2008-03-13 | 00:00:00 | 14,73 | 14,73 | 14,01 | 14,53 | 1.944.200 | | 2008-03-14 | 00:00:00 | 14,62 | 14,97 | 13,48 | 14,09 | 2.999.700 | | 2008-03-17 | 00:00:00 | 13,72 | 13,91 | 13,18 | 13,50 | 3.668.800 | | 2008-03-18 | 00:00:00 | 13,61 | 14,20 | 13,50 | 13,96 | 2.693.900 | | 2008-03-19 | 00:00:00 | 14,47 | 14,64 | 13,68 | 13,72 | 2.665.600 | | 2008-03-20 | 00:00:00 | 13,72 | 14,13 | 13,44 | 14,01 | 2.832.800 | | 2008-03-24 | 00:00:00 | 14,00 | 14,78 | 13,83 | 14,71 | 2.717.000 | | 2008-03-25 | 00:00:00 | 14,81 | 15,28 | 14,55 | 15,00 | 3.781.600 | | 2008-03-26 | 00:00:00 | 14,90 | 15,00 | 13,83 | 14,37 | 3.056.200 | | 2008-03-27 | 00:00:00 | 14,47 | 14,91 | 14,40 | 14,44 | 1.517.500 | | 2008-03-28 | 00:00:00 | 14,51 | 14,57 | 13,59 | 13,64 | 2.424.000 | | 2008-03-31 | 00:00:00 | 13,78 | 14,11 | 13,62 | 14,07 | 2.540.500 | | 2008-04-01 | 00:00:00 | 14,23 | 14,48 | 13,98 | 14,47 | 3.911.400 | | 2008-04-02 | 00:00:00 | 14,48 | 14,54 | 14,26 | 14,42 | 2.125.000 | | 2008-04-03 | 00:00:00 | 14,29 | 14,57 | 14,12 | 14,40 | 2.508.700 | | 2008-04-04 | 00:00:00 | 14,52 | 14,57 | 14,17 | 14,42 | 1.913.500 | | 2008-04-07 | 00:00:00 | 14,36 | 14,79 | 13,99 | 14,54 | 2.099.300 | | 2008-04-08 | 00:00:00 | 14,39 | 14,69 | 14,18 | 14,31 | 1.803.500 | | 2008-04-09 | 00:00:00 | 14,41 | 14,66 | 13,87 | 14,00 | 1.745.800 | | 2008-04-10 | 00:00:00 | 12,61 | 13,07 | 12,37 | 12,37 | 31.043.400 | | 2008-04-11 | 00:00:00 | 12,26 | 12,50 | 12,18 | 12,38 | 26.905.000 | | 2008-04-14 | 00:00:00 | 12,36 | 12,65 | 12,36 | 12,47 | 8.878.700 | | 2008-04-15 | 00:00:00 | 12,56 | 12,78 | 11,96 | 12,01 | 8.679.200 | | 2008-04-16 | 00:00:00 | 12,12 | 12,27 | 12,01 | 12,18 | 6.372.300 | | 2008-04-17 | 00:00:00 | 12,22 | 12,59 | 12,16 | 12,54 | 6.336.300 | | 2008-04-18 | 00:00:00 | 12,74 | 12,85 | 12,19 | 12,26 | 8.407.300 | | 2008-04-21 | 00:00:00 | 12,24 | 12,92 | 12,24 | 12,71 | 10.363.600 | | 2008-04-22 | 00:00:00 | 12,62 | 13,04 | 12,39 | 13,03 | 7.125.500 | | 2008-04-23 | 00:00:00 | 13,10 | 13,14 | 12,35 | 12,61 | 5.975.100 | | 2008-04-24 | 00:00:00 | 12,59 | 12,87 | 12,41 | 12,77 | 5.715.100 | | 2008-04-25 | 00:00:00 | 12,79 | 12,79 | 12,33 | 12,63 | 3.610.000 | | 2008-04-28 | 00:00:00 | 12,68 | 13,02 | 12,68 | 12,89 | 5.534.900 | | 2008-04-29 | 00:00:00 | 12,80 | 13,02 | 12,80 | 12,93 | 2.588.000 | | 2008-04-30 | 00:00:00 | 12,98 | 13,26 | 12,85 | 12,90 | 6.914.600 | | 2008-05-01 | 00:00:00 | 12,84 | 13,58 | 12,84 | 13,46 | 6.898.300 | | 2008-05-02 | 00:00:00 | 13,62 | 14,29 | 13,60 | 14,10 | 11.723.200 | | 2008-05-05 | 00:00:00 | 14,12 | 14,32 | 13,82 | 13,92 | 3.039.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
