(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-01-13 | 00:00:00 | 25,88 | 25,96 | 24,99 | 25,19 | 3.849.200 | 2011-01-14 | 00:00:00 | 25,12 | 25,27 | 24,90 | 25,20 | 1.831.300 | 2011-01-18 | 00:00:00 | 25,13 | 25,15 | 24,57 | 24,81 | 4.482.300 | 2011-01-19 | 00:00:00 | 24,65 | 24,87 | 24,08 | 24,14 | 3.146.300 | 2011-01-20 | 00:00:00 | 23,95 | 24,34 | 23,88 | 24,25 | 2.948.900 | 2011-01-21 | 00:00:00 | 24,35 | 25,14 | 24,32 | 24,93 | 4.625.800 | 2011-01-24 | 00:00:00 | 24,94 | 25,11 | 24,80 | 25,08 | 3.388.500 | 2011-01-25 | 00:00:00 | 24,92 | 25,24 | 24,91 | 25,24 | 2.758.700 | 2011-01-26 | 00:00:00 | 25,27 | 25,55 | 25,07 | 25,51 | 3.776.200 | 2011-01-27 | 00:00:00 | 25,52 | 25,84 | 25,47 | 25,74 | 2.872.100 | 2011-01-28 | 00:00:00 | 25,78 | 25,86 | 24,75 | 24,93 | 2.635.700 | 2011-01-31 | 00:00:00 | 25,08 | 25,39 | 24,88 | 25,16 | 2.528.100 | 2011-02-01 | 00:00:00 | 25,60 | 26,19 | 25,53 | 26,06 | 4.473.500 | 2011-02-02 | 00:00:00 | 26,22 | 26,25 | 25,70 | 25,88 | 4.448.100 | 2011-02-03 | 00:00:00 | 25,88 | 26,14 | 25,79 | 25,98 | 3.356.600 | 2011-02-04 | 00:00:00 | 25,97 | 25,99 | 25,66 | 25,93 | 3.382.600 | 2011-02-07 | 00:00:00 | 25,93 | 25,95 | 25,57 | 25,69 | 5.444.300 | 2011-02-08 | 00:00:00 | 25,66 | 25,71 | 25,04 | 25,40 | 10.565.500 | 2011-02-09 | 00:00:00 | 25,24 | 25,64 | 24,86 | 25,47 | 3.443.200 | 2011-02-10 | 00:00:00 | 25,50 | 26,60 | 25,45 | 26,59 | 5.394.100 | 2011-02-11 | 00:00:00 | 26,43 | 27,44 | 26,24 | 27,42 | 8.362.000 | 2011-02-14 | 00:00:00 | 27,44 | 27,49 | 27,06 | 27,38 | 2.104.900 | 2011-02-15 | 00:00:00 | 27,22 | 27,81 | 27,20 | 27,76 | 3.940.000 | 2011-02-16 | 00:00:00 | 27,88 | 28,07 | 27,62 | 27,90 | 4.025.400 | 2011-02-17 | 00:00:00 | 27,67 | 28,36 | 27,46 | 28,15 | 3.458.900 | 2011-02-18 | 00:00:00 | 27,96 | 28,52 | 27,85 | 28,27 | 4.046.300 | 2011-02-22 | 00:00:00 | 27,28 | 27,50 | 26,67 | 27,04 | 4.987.000 | 2011-02-23 | 00:00:00 | 26,94 | 27,42 | 26,69 | 26,98 | 3.331.500 | 2011-02-24 | 00:00:00 | 27,00 | 27,15 | 26,55 | 26,87 | 2.466.900 | 2011-02-25 | 00:00:00 | 26,96 | 27,21 | 26,67 | 26,99 | 3.656.100 | 2011-02-28 | 00:00:00 | 27,00 | 27,49 | 26,88 | 27,24 | 3.238.800 | 2011-03-01 | 00:00:00 | 27,14 | 27,33 | 26,16 | 26,38 | 4.848.700 | 2011-03-02 | 00:00:00 | 26,34 | 27,27 | 26,29 | 26,78 | 3.308.800 | 2011-03-03 | 00:00:00 | 27,09 | 27,55 | 26,95 | 27,19 | 14.418.700 | 2011-03-04 | 00:00:00 | 27,16 | 27,56 | 27,08 | 27,35 | 5.133.900 | 2011-03-07 | 00:00:00 | 27,41 | 27,55 | 27,19 | 27,52 | 5.024.000 | 2011-03-08 | 00:00:00 | 27,46 | 28,22 | 27,27 | 27,99 | 4.476.600 | 2011-03-09 | 00:00:00 | 27,96 | 28,14 | 27,63 | 28,00 | 3.018.300 | 2011-03-10 | 00:00:00 | 27,35 | 27,66 | 27,18 | 27,32 | 4.637.100 | 2011-03-11 | 00:00:00 | 27,03 | 27,38 | 26,87 | 27,18 | 2.741.800 | 2011-03-14 | 00:00:00 | 26,93 | 27,08 | 26,53 | 26,82 | 3.690.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|