(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 | | 2008-12-19 | 00:00:00 | 4,56 | 4,98 | 4,38 | 4,71 | 17.446.500 | | 2008-12-22 | 00:00:00 | 4,81 | 4,98 | 4,25 | 4,44 | 2.634.900 | | 2008-12-23 | 00:00:00 | 4,32 | 4,48 | 4,00 | 4,31 | 11.437.200 | | 2008-12-24 | 00:00:00 | 4,22 | 4,59 | 4,21 | 4,49 | 741.500 | | 2008-12-26 | 00:00:00 | 4,49 | 4,81 | 4,48 | 4,77 | 1.003.200 | | 2008-12-29 | 00:00:00 | 4,72 | 4,73 | 4,34 | 4,45 | 1.432.400 | | 2008-12-30 | 00:00:00 | 4,45 | 4,59 | 4,32 | 4,48 | 1.771.500 | | 2008-12-31 | 00:00:00 | 4,53 | 5,11 | 4,51 | 4,99 | 4.659.900 | | 2009-01-02 | 00:00:00 | 4,99 | 5,24 | 4,93 | 5,11 | 3.671.000 | | 2009-01-05 | 00:00:00 | 5,04 | 5,12 | 4,60 | 5,03 | 5.110.200 | | 2009-01-06 | 00:00:00 | 5,07 | 5,15 | 4,88 | 4,98 | 7.238.700 | | 2009-01-07 | 00:00:00 | 4,86 | 5,01 | 4,62 | 4,90 | 3.834.300 | | 2009-01-08 | 00:00:00 | 4,77 | 5,10 | 4,73 | 5,03 | 5.334.500 | | 2009-01-09 | 00:00:00 | 5,03 | 5,11 | 4,78 | 4,99 | 4.823.200 | | 2009-01-12 | 00:00:00 | 4,92 | 5,02 | 4,41 | 4,75 | 5.315.600 | | 2009-01-13 | 00:00:00 | 4,67 | 4,94 | 4,35 | 4,47 | 5.802.200 | | 2009-01-14 | 00:00:00 | 4,42 | 4,46 | 4,30 | 4,31 | 5.816.600 | | 2009-01-15 | 00:00:00 | 4,28 | 4,75 | 4,15 | 4,55 | 5.266.900 | | 2009-01-16 | 00:00:00 | 4,76 | 4,90 | 4,19 | 4,54 | 3.377.500 | | 2009-01-20 | 00:00:00 | 4,40 | 4,42 | 3,80 | 3,80 | 3.377.100 | | 2009-01-21 | 00:00:00 | 3,99 | 4,39 | 3,82 | 4,36 | 6.592.600 | | 2009-01-22 | 00:00:00 | 4,52 | 4,75 | 4,03 | 4,08 | 5.823.700 | | 2009-01-23 | 00:00:00 | 4,05 | 4,70 | 3,81 | 4,40 | 11.527.700 | | 2009-01-26 | 00:00:00 | 4,46 | 4,69 | 4,32 | 4,45 | 3.475.100 | | 2009-01-27 | 00:00:00 | 4,58 | 4,68 | 4,37 | 4,56 | 3.090.100 | | 2009-01-28 | 00:00:00 | 4,69 | 4,99 | 4,55 | 4,95 | 5.561.200 | | 2009-01-29 | 00:00:00 | 4,87 | 4,98 | 4,61 | 4,77 | 5.040.600 | | 2009-01-30 | 00:00:00 | 4,91 | 4,95 | 4,33 | 4,54 | 4.776.000 | | 2009-02-02 | 00:00:00 | 4,45 | 4,68 | 4,26 | 4,59 | 3.381.500 | | 2009-02-03 | 00:00:00 | 4,58 | 4,76 | 4,40 | 4,46 | 3.019.700 | | 2009-02-04 | 00:00:00 | 4,47 | 4,74 | 4,33 | 4,55 | 2.293.100 | | 2009-02-05 | 00:00:00 | 4,43 | 4,70 | 4,36 | 4,64 | 2.720.100 | | 2009-02-06 | 00:00:00 | 4,67 | 4,99 | 4,62 | 4,96 | 5.829.900 | | 2009-02-09 | 00:00:00 | 4,96 | 5,04 | 4,87 | 4,98 | 4.820.000 | | 2009-02-10 | 00:00:00 | 4,92 | 5,02 | 4,55 | 4,60 | 5.473.200 | | 2009-02-11 | 00:00:00 | 4,59 | 4,90 | 4,54 | 4,84 | 3.347.700 | | 2009-02-12 | 00:00:00 | 4,72 | 5,03 | 4,65 | 4,95 | 4.372.500 | | 2009-02-13 | 00:00:00 | 4,97 | 4,97 | 4,70 | 4,74 | 2.707.100 | | 2009-02-17 | 00:00:00 | 4,53 | 4,69 | 4,31 | 4,60 | 3.994.100 | | 2009-02-18 | 00:00:00 | 4,66 | 4,69 | 4,26 | 4,38 | 3.578.200 | | 2009-02-19 | 00:00:00 | 4,44 | 4,61 | 4,21 | 4,22 | 4.151.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
