(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-10 | 00:00:00 | 31,76 | 32,35 | 31,76 | 32,11 | 2.895.000 | | 2011-05-11 | 00:00:00 | 32,10 | 32,30 | 31,75 | 32,16 | 3.831.100 | | 2011-05-12 | 00:00:00 | 31,94 | 32,24 | 31,70 | 31,98 | 3.300.000 | | 2011-05-13 | 00:00:00 | 32,03 | 32,22 | 31,75 | 31,81 | 2.374.000 | | 2011-05-16 | 00:00:00 | 31,63 | 31,76 | 31,21 | 31,32 | 2.733.900 | | 2011-05-17 | 00:00:00 | 31,28 | 32,03 | 31,13 | 31,91 | 5.249.900 | | 2011-05-18 | 00:00:00 | 31,79 | 32,23 | 31,50 | 32,20 | 4.044.200 | | 2011-05-19 | 00:00:00 | 32,32 | 32,49 | 32,11 | 32,35 | 2.339.600 | | 2011-05-20 | 00:00:00 | 32,30 | 32,41 | 31,89 | 32,29 | 2.514.100 | | 2011-05-23 | 00:00:00 | 31,90 | 31,95 | 31,43 | 31,56 | 2.577.400 | | 2011-05-24 | 00:00:00 | 31,73 | 31,80 | 31,10 | 31,33 | 2.165.800 | | 2011-05-25 | 00:00:00 | 31,43 | 31,77 | 31,27 | 31,48 | 2.031.600 | | 2011-05-26 | 00:00:00 | 31,51 | 32,17 | 31,32 | 32,01 | 1.751.800 | | 2011-05-27 | 00:00:00 | 32,52 | 33,32 | 32,13 | 32,18 | 1.651.500 | | 2011-05-31 | 00:00:00 | 32,47 | 32,87 | 32,25 | 32,62 | 2.453.900 | | 2011-06-01 | 00:00:00 | 32,62 | 32,94 | 32,08 | 32,21 | 3.627.000 | | 2011-06-02 | 00:00:00 | 32,19 | 32,58 | 32,13 | 32,42 | 2.028.500 | | 2011-06-03 | 00:00:00 | 32,00 | 32,52 | 31,79 | 32,17 | 2.387.900 | | 2011-06-06 | 00:00:00 | 32,05 | 32,20 | 31,69 | 31,76 | 2.297.800 | | 2011-06-07 | 00:00:00 | 31,78 | 32,31 | 31,78 | 31,97 | 1.436.100 | | 2011-06-08 | 00:00:00 | 31,81 | 32,37 | 31,74 | 31,78 | 2.780.800 | | 2011-06-09 | 00:00:00 | 31,90 | 32,28 | 31,59 | 32,03 | 2.369.500 | | 2011-06-10 | 00:00:00 | 31,93 | 31,93 | 31,07 | 31,17 | 3.718.600 | | 2011-06-13 | 00:00:00 | 31,23 | 31,64 | 31,04 | 31,40 | 3.999.300 | | 2011-06-14 | 00:00:00 | 31,69 | 31,90 | 31,48 | 31,67 | 2.214.000 | | 2011-06-15 | 00:00:00 | 31,40 | 31,57 | 31,19 | 31,33 | 2.797.400 | | 2011-06-16 | 00:00:00 | 31,05 | 31,06 | 29,64 | 29,88 | 7.146.200 | | 2011-06-17 | 00:00:00 | 30,05 | 30,38 | 29,88 | 29,91 | 3.632.800 | | 2011-06-20 | 00:00:00 | 29,77 | 30,00 | 29,62 | 29,75 | 3.026.900 | | 2011-06-21 | 00:00:00 | 29,80 | 31,36 | 29,59 | 31,16 | 5.283.300 | | 2011-06-22 | 00:00:00 | 30,97 | 31,12 | 30,64 | 30,93 | 1.995.600 | | 2011-06-23 | 00:00:00 | 30,49 | 30,89 | 30,09 | 30,87 | 2.746.300 | | 2011-06-24 | 00:00:00 | 30,98 | 31,20 | 30,45 | 30,85 | 9.067.200 | | 2011-06-27 | 00:00:00 | 30,77 | 31,68 | 30,76 | 31,56 | 3.221.300 | | 2011-06-28 | 00:00:00 | 31,42 | 31,55 | 31,14 | 31,42 | 3.218.100 | | 2011-06-29 | 00:00:00 | 31,50 | 31,51 | 30,94 | 31,19 | 4.248.700 | | 2011-06-30 | 00:00:00 | 31,33 | 31,35 | 29,93 | 29,93 | 8.535.800 | | 2011-07-01 | 00:00:00 | 30,24 | 30,50 | 30,03 | 30,24 | 4.875.400 | | 2011-07-05 | 00:00:00 | 30,26 | 30,66 | 29,96 | 30,57 | 6.010.700 | | 2011-07-06 | 00:00:00 | 30,45 | 30,72 | 29,86 | 30,06 | 5.422.500 | | 2011-07-07 | 00:00:00 | 30,27 | 30,42 | 29,98 | 30,14 | 4.004.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
