(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 | | 2009-04-17 | 00:00:00 | 7,10 | 7,48 | 6,99 | 7,39 | 5.031.200 | | 2009-04-20 | 00:00:00 | 7,42 | 7,42 | 6,65 | 6,73 | 4.405.400 | | 2009-04-21 | 00:00:00 | 6,65 | 6,82 | 6,50 | 6,81 | 4.401.500 | | 2009-04-22 | 00:00:00 | 6,63 | 7,16 | 6,60 | 6,91 | 4.917.500 | | 2009-04-23 | 00:00:00 | 7,01 | 7,12 | 6,70 | 6,79 | 3.605.400 | | 2009-04-24 | 00:00:00 | 6,91 | 7,47 | 6,87 | 7,23 | 6.684.200 | | 2009-04-27 | 00:00:00 | 7,18 | 7,50 | 6,94 | 7,35 | 5.598.100 | | 2009-04-28 | 00:00:00 | 7,11 | 7,63 | 7,11 | 7,45 | 4.116.300 | | 2009-04-29 | 00:00:00 | 7,56 | 7,99 | 7,50 | 7,85 | 6.650.000 | | 2009-04-30 | 00:00:00 | 8,01 | 8,25 | 7,69 | 7,72 | 6.013.200 | | 2009-05-01 | 00:00:00 | 7,76 | 8,02 | 7,65 | 7,90 | 4.259.300 | | 2009-05-04 | 00:00:00 | 8,14 | 8,69 | 8,14 | 8,24 | 5.958.700 | | 2009-05-05 | 00:00:00 | 8,56 | 8,67 | 7,60 | 7,87 | 8.224.300 | | 2009-05-06 | 00:00:00 | 8,04 | 8,25 | 7,72 | 7,81 | 4.851.100 | | 2009-05-07 | 00:00:00 | 7,96 | 8,27 | 7,13 | 7,35 | 7.322.900 | | 2009-05-08 | 00:00:00 | 7,57 | 7,80 | 7,41 | 7,80 | 3.869.100 | | 2009-05-11 | 00:00:00 | 7,69 | 7,73 | 7,42 | 7,43 | 3.878.400 | | 2009-05-12 | 00:00:00 | 7,61 | 7,72 | 7,14 | 7,33 | 5.417.600 | | 2009-05-13 | 00:00:00 | 7,25 | 7,32 | 6,84 | 6,92 | 3.719.000 | | 2009-05-14 | 00:00:00 | 6,90 | 7,20 | 6,63 | 6,88 | 5.510.200 | | 2009-05-15 | 00:00:00 | 6,95 | 7,26 | 6,69 | 6,91 | 3.061.800 | | 2009-05-18 | 00:00:00 | 7,03 | 7,55 | 6,95 | 7,53 | 3.226.600 | | 2009-05-19 | 00:00:00 | 7,06 | 7,55 | 7,02 | 7,28 | 4.607.200 | | 2009-05-20 | 00:00:00 | 7,34 | 7,64 | 7,26 | 7,47 | 3.014.900 | | 2009-05-21 | 00:00:00 | 7,44 | 7,52 | 7,21 | 7,27 | 3.876.300 | | 2009-05-22 | 00:00:00 | 7,31 | 7,48 | 7,29 | 7,33 | 1.613.900 | | 2009-05-26 | 00:00:00 | 7,19 | 7,38 | 7,11 | 7,29 | 4.699.500 | | 2009-05-27 | 00:00:00 | 7,42 | 7,71 | 7,33 | 7,60 | 5.853.000 | | 2009-05-28 | 00:00:00 | 7,63 | 8,15 | 7,58 | 8,09 | 7.086.700 | | 2009-05-29 | 00:00:00 | 8,23 | 8,71 | 8,18 | 8,70 | 8.157.500 | | 2009-06-01 | 00:00:00 | 8,88 | 9,44 | 8,82 | 9,01 | 8.193.200 | | 2009-06-02 | 00:00:00 | 8,89 | 9,12 | 8,74 | 8,95 | 4.004.500 | | 2009-06-03 | 00:00:00 | 8,85 | 8,99 | 8,38 | 8,44 | 3.169.700 | | 2009-06-04 | 00:00:00 | 8,84 | 8,93 | 8,60 | 8,91 | 2.669.800 | | 2009-06-05 | 00:00:00 | 8,80 | 9,13 | 8,67 | 8,88 | 3.462.700 | | 2009-06-08 | 00:00:00 | 8,89 | 8,90 | 8,50 | 8,64 | 3.117.800 | | 2009-06-09 | 00:00:00 | 8,77 | 8,77 | 8,50 | 8,66 | 3.013.500 | | 2009-06-10 | 00:00:00 | 8,66 | 8,79 | 8,55 | 8,70 | 2.038.200 | | 2009-06-11 | 00:00:00 | 8,80 | 8,97 | 8,72 | 8,85 | 4.771.300 | | 2009-06-12 | 00:00:00 | 8,84 | 8,94 | 8,51 | 8,66 | 2.307.400 | | 2009-06-15 | 00:00:00 | 8,64 | 8,71 | 8,49 | 8,54 | 2.776.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
