(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 | | 2009-02-19 | 00:00:00 | 4,44 | 4,61 | 4,21 | 4,22 | 4.151.000 | | 2009-02-20 | 00:00:00 | 4,21 | 4,42 | 4,10 | 4,39 | 3.119.600 | | 2009-02-23 | 00:00:00 | 4,38 | 4,52 | 4,10 | 4,21 | 3.654.500 | | 2009-02-24 | 00:00:00 | 4,31 | 4,65 | 4,24 | 4,53 | 4.756.400 | | 2009-02-25 | 00:00:00 | 4,99 | 5,01 | 4,49 | 4,98 | 8.285.200 | | 2009-02-26 | 00:00:00 | 4,99 | 5,16 | 4,72 | 4,80 | 8.015.200 | | 2009-02-27 | 00:00:00 | 4,80 | 4,99 | 4,56 | 4,78 | 4.074.200 | | 2009-03-02 | 00:00:00 | 4,62 | 4,95 | 4,48 | 4,65 | 3.575.500 | | 2009-03-03 | 00:00:00 | 4,73 | 5,00 | 4,43 | 4,44 | 5.523.500 | | 2009-03-04 | 00:00:00 | 4,54 | 4,65 | 4,22 | 4,38 | 5.788.500 | | 2009-03-05 | 00:00:00 | 4,30 | 4,38 | 4,09 | 4,17 | 4.543.100 | | 2009-03-06 | 00:00:00 | 4,15 | 4,16 | 3,98 | 4,11 | 6.044.400 | | 2009-03-09 | 00:00:00 | 3,99 | 4,15 | 3,80 | 3,87 | 5.163.700 | | 2009-03-10 | 00:00:00 | 3,97 | 4,32 | 3,76 | 4,28 | 10.528.600 | | 2009-03-11 | 00:00:00 | 4,31 | 4,55 | 4,12 | 4,47 | 2.991.900 | | 2009-03-12 | 00:00:00 | 4,47 | 4,93 | 4,25 | 4,91 | 4.983.700 | | 2009-03-13 | 00:00:00 | 4,94 | 5,01 | 4,84 | 5,00 | 2.353.500 | | 2009-03-16 | 00:00:00 | 5,03 | 5,08 | 4,87 | 4,93 | 5.253.500 | | 2009-03-17 | 00:00:00 | 4,99 | 5,07 | 4,68 | 4,82 | 4.693.400 | | 2009-03-18 | 00:00:00 | 4,82 | 5,06 | 4,57 | 4,97 | 2.995.000 | | 2009-03-19 | 00:00:00 | 5,13 | 5,40 | 5,01 | 5,27 | 14.316.500 | | 2009-03-20 | 00:00:00 | 5,26 | 5,39 | 5,14 | 5,33 | 4.311.500 | | 2009-03-23 | 00:00:00 | 5,53 | 5,68 | 5,33 | 5,49 | 5.164.500 | | 2009-03-24 | 00:00:00 | 5,42 | 5,53 | 5,17 | 5,26 | 3.739.600 | | 2009-03-25 | 00:00:00 | 5,27 | 5,33 | 4,88 | 5,07 | 4.984.800 | | 2009-03-26 | 00:00:00 | 5,19 | 5,29 | 5,05 | 5,18 | 6.785.100 | | 2009-03-27 | 00:00:00 | 5,10 | 5,15 | 4,85 | 4,94 | 6.703.400 | | 2009-03-30 | 00:00:00 | 4,84 | 4,92 | 4,55 | 4,76 | 2.830.300 | | 2009-03-31 | 00:00:00 | 4,82 | 5,00 | 4,76 | 4,80 | 2.709.400 | | 2009-04-01 | 00:00:00 | 4,85 | 5,13 | 4,65 | 5,03 | 4.848.100 | | 2009-04-02 | 00:00:00 | 5,39 | 5,77 | 5,34 | 5,53 | 6.695.000 | | 2009-04-03 | 00:00:00 | 5,50 | 5,66 | 5,40 | 5,56 | 4.170.400 | | 2009-04-06 | 00:00:00 | 5,50 | 5,88 | 5,30 | 5,83 | 4.773.700 | | 2009-04-07 | 00:00:00 | 5,83 | 6,02 | 5,76 | 5,90 | 6.222.000 | | 2009-04-08 | 00:00:00 | 5,84 | 6,13 | 5,71 | 6,04 | 4.200.000 | | 2009-04-09 | 00:00:00 | 6,20 | 6,52 | 6,16 | 6,49 | 4.181.200 | | 2009-04-13 | 00:00:00 | 6,40 | 6,72 | 6,37 | 6,54 | 4.366.000 | | 2009-04-14 | 00:00:00 | 6,61 | 6,64 | 6,25 | 6,36 | 4.882.000 | | 2009-04-15 | 00:00:00 | 6,42 | 6,73 | 6,31 | 6,73 | 3.630.600 | | 2009-04-16 | 00:00:00 | 6,76 | 7,20 | 6,73 | 7,14 | 4.727.200 | | 2009-04-17 | 00:00:00 | 7,10 | 7,48 | 6,99 | 7,39 | 5.031.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
