(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 12,65 | 12,71 | 12,15 | 12,28 | 1.924.400 | | 2004-11-04 | 00:00:00 | 12,35 | 12,45 | 12,26 | 12,40 | 794.800 | | 2004-11-05 | 00:00:00 | 12,96 | 12,99 | 12,55 | 12,95 | 2.265.400 | | 2004-11-08 | 00:00:00 | 12,85 | 13,27 | 12,85 | 12,90 | 1.050.100 | | 2004-11-09 | 00:00:00 | 12,95 | 12,99 | 12,85 | 12,88 | 313.300 | | 2004-11-10 | 00:00:00 | 12,85 | 12,85 | 12,66 | 12,75 | 773.300 | | 2004-11-11 | 00:00:00 | 13,15 | 13,74 | 13,05 | 13,70 | 6.422.800 | | 2004-11-12 | 00:00:00 | 13,55 | 13,59 | 13,40 | 13,53 | 1.064.700 | | 2004-11-15 | 00:00:00 | 13,56 | 13,56 | 13,41 | 13,45 | 202.400 | | 2004-11-16 | 00:00:00 | 13,41 | 13,75 | 13,35 | 13,70 | 2.636.000 | | 2004-11-17 | 00:00:00 | 13,75 | 14,00 | 13,72 | 13,81 | 3.298.600 | | 2004-11-18 | 00:00:00 | 13,84 | 13,90 | 13,59 | 13,90 | 993.600 | | 2004-11-19 | 00:00:00 | 13,90 | 13,90 | 13,52 | 13,65 | 962.500 | | 2004-11-22 | 00:00:00 | 13,53 | 13,70 | 13,45 | 13,50 | 621.700 | | 2004-11-23 | 00:00:00 | 13,58 | 13,58 | 13,46 | 13,52 | 980.600 | | 2004-11-24 | 00:00:00 | 13,55 | 13,95 | 13,51 | 13,75 | 998.500 | | 2004-11-26 | 00:00:00 | 13,68 | 13,84 | 13,50 | 13,75 | 89.700 | | 2004-11-29 | 00:00:00 | 13,75 | 14,36 | 13,73 | 14,27 | 4.219.800 | | 2004-11-30 | 00:00:00 | 14,29 | 14,67 | 14,10 | 14,64 | 1.966.200 | | 2004-12-01 | 00:00:00 | 14,60 | 15,00 | 14,59 | 14,97 | 1.803.000 | | 2004-12-02 | 00:00:00 | 15,50 | 15,80 | 15,09 | 15,62 | 7.209.200 | | 2004-12-03 | 00:00:00 | 15,61 | 15,85 | 15,44 | 15,70 | 1.422.400 | | 2004-12-06 | 00:00:00 | 15,91 | 15,99 | 15,70 | 15,77 | 2.316.900 | | 2004-12-07 | 00:00:00 | 16,15 | 16,15 | 15,85 | 16,08 | 5.462.500 | | 2004-12-08 | 00:00:00 | 16,02 | 16,49 | 16,02 | 16,40 | 3.941.100 | | 2004-12-09 | 00:00:00 | 16,40 | 16,41 | 15,80 | 16,18 | 1.394.500 | | 2004-12-10 | 00:00:00 | 16,23 | 16,32 | 15,93 | 16,19 | 1.072.200 | | 2004-12-13 | 00:00:00 | 16,21 | 16,35 | 16,17 | 16,20 | 678.200 | | 2004-12-14 | 00:00:00 | 16,37 | 16,50 | 16,20 | 16,45 | 1.210.000 | | 2004-12-15 | 00:00:00 | 16,37 | 16,53 | 15,83 | 16,25 | 1.175.600 | | 2004-12-16 | 00:00:00 | 16,40 | 16,65 | 15,95 | 16,10 | 670.200 | | 2004-12-17 | 00:00:00 | 16,15 | 16,64 | 16,00 | 16,64 | 1.732.700 | | 2004-12-20 | 00:00:00 | 16,54 | 19,75 | 16,22 | 16,22 | 552.800 | | 2004-12-21 | 00:00:00 | 16,39 | 16,75 | 16,15 | 16,46 | 1.047.100 | | 2004-12-22 | 00:00:00 | 16,50 | 16,71 | 16,38 | 16,60 | 527.200 | | 2004-12-23 | 00:00:00 | 16,57 | 16,75 | 16,39 | 16,67 | 310.600 | | 2004-12-27 | 00:00:00 | 16,70 | 16,79 | 16,46 | 16,66 | 755.300 | | 2004-12-28 | 00:00:00 | 16,69 | 16,90 | 16,52 | 16,85 | 290.600 | | 2004-12-29 | 00:00:00 | 16,85 | 16,85 | 16,56 | 16,84 | 368.300 | | 2004-12-30 | 00:00:00 | 17,00 | 17,40 | 16,91 | 17,40 | 1.116.700 | | 2004-12-31 | 00:00:00 | 17,40 | 17,80 | 17,36 | 17,58 | 981.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
