(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 | | 2010-07-26 | 00:00:00 | 19,70 | 19,89 | 19,48 | 19,60 | 5.357.500 | | 2010-07-27 | 00:00:00 | 19,70 | 19,78 | 19,14 | 19,52 | 4.821.100 | | 2010-07-28 | 00:00:00 | 19,61 | 20,25 | 19,50 | 20,22 | 8.845.800 | | 2010-07-29 | 00:00:00 | 20,24 | 21,38 | 20,19 | 21,01 | 12.064.700 | | 2010-07-30 | 00:00:00 | 20,61 | 21,73 | 20,48 | 21,53 | 10.754.700 | | 2010-08-02 | 00:00:00 | 21,83 | 22,45 | 21,75 | 22,15 | 10.853.500 | | 2010-08-03 | 00:00:00 | 22,02 | 22,32 | 21,44 | 21,64 | 12.893.400 | | 2010-08-04 | 00:00:00 | 21,67 | 21,97 | 21,21 | 21,60 | 6.126.200 | | 2010-08-05 | 00:00:00 | 21,51 | 22,02 | 21,51 | 21,83 | 4.794.100 | | 2010-08-06 | 00:00:00 | 21,53 | 21,78 | 20,90 | 21,74 | 5.482.400 | | 2010-08-09 | 00:00:00 | 21,57 | 21,87 | 21,54 | 21,72 | 2.904.800 | | 2010-08-10 | 00:00:00 | 21,40 | 21,58 | 21,05 | 21,25 | 4.903.100 | | 2010-08-11 | 00:00:00 | 20,78 | 20,89 | 20,35 | 20,56 | 4.181.200 | | 2010-08-12 | 00:00:00 | 20,26 | 20,70 | 20,15 | 20,61 | 4.237.200 | | 2010-08-13 | 00:00:00 | 20,47 | 20,55 | 20,17 | 20,32 | 2.329.200 | | 2010-08-16 | 00:00:00 | 20,31 | 20,61 | 20,11 | 20,38 | 3.561.900 | | 2010-08-17 | 00:00:00 | 20,48 | 20,99 | 20,46 | 20,65 | 3.346.500 | | 2010-08-18 | 00:00:00 | 20,56 | 21,14 | 20,37 | 20,82 | 1.987.600 | | 2010-08-19 | 00:00:00 | 20,72 | 20,74 | 20,16 | 20,47 | 3.267.600 | | 2010-08-20 | 00:00:00 | 20,39 | 20,64 | 20,09 | 20,50 | 1.935.800 | | 2010-08-23 | 00:00:00 | 20,66 | 20,76 | 20,03 | 20,07 | 4.228.500 | | 2010-08-24 | 00:00:00 | 19,80 | 20,17 | 19,52 | 20,00 | 4.584.300 | | 2010-08-25 | 00:00:00 | 19,62 | 20,07 | 19,38 | 20,01 | 6.779.700 | | 2010-08-26 | 00:00:00 | 20,07 | 20,17 | 19,49 | 19,59 | 4.857.600 | | 2010-08-27 | 00:00:00 | 19,76 | 20,36 | 19,34 | 20,23 | 5.136.500 | | 2010-08-30 | 00:00:00 | 20,24 | 20,31 | 19,89 | 19,97 | 1.681.800 | | 2010-08-31 | 00:00:00 | 19,75 | 20,82 | 19,38 | 20,80 | 6.748.800 | | 2010-09-01 | 00:00:00 | 21,10 | 22,01 | 21,08 | 21,91 | 6.030.800 | | 2010-09-02 | 00:00:00 | 21,87 | 21,87 | 21,48 | 21,76 | 2.586.000 | | 2010-09-03 | 00:00:00 | 21,82 | 22,00 | 21,61 | 21,93 | 2.430.400 | | 2010-09-07 | 00:00:00 | 21,82 | 21,82 | 21,23 | 21,33 | 2.264.000 | | 2010-09-08 | 00:00:00 | 21,43 | 21,71 | 20,91 | 20,97 | 6.103.600 | | 2010-09-09 | 00:00:00 | 21,21 | 21,47 | 20,92 | 21,44 | 2.699.500 | | 2010-09-10 | 00:00:00 | 21,57 | 21,84 | 21,53 | 21,73 | 5.036.700 | | 2010-09-13 | 00:00:00 | 21,81 | 21,95 | 21,63 | 21,76 | 3.705.200 | | 2010-09-14 | 00:00:00 | 21,62 | 21,79 | 21,35 | 21,75 | 2.959.400 | | 2010-09-15 | 00:00:00 | 21,70 | 21,81 | 21,39 | 21,76 | 4.329.300 | | 2010-09-16 | 00:00:00 | 21,70 | 21,85 | 21,51 | 21,75 | 2.830.500 | | 2010-09-17 | 00:00:00 | 21,85 | 21,92 | 21,64 | 21,70 | 2.675.100 | | 2010-09-20 | 00:00:00 | 21,13 | 22,12 | 21,13 | 22,00 | 2.612.500 | | 2010-09-21 | 00:00:00 | 22,12 | 22,12 | 21,59 | 21,96 | 3.717.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
