(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-07 | 00:00:00 | 30,27 | 30,42 | 29,98 | 30,14 | 4.004.200 | | 2011-07-08 | 00:00:00 | 29,32 | 29,43 | 28,78 | 29,00 | 6.162.600 | | 2011-07-11 | 00:00:00 | 28,65 | 28,66 | 27,82 | 27,91 | 7.666.500 | | 2011-07-12 | 00:00:00 | 27,91 | 28,06 | 27,56 | 27,66 | 5.799.700 | | 2011-07-13 | 00:00:00 | 27,93 | 28,29 | 27,65 | 27,72 | 6.295.600 | | 2011-07-14 | 00:00:00 | 27,87 | 28,42 | 27,63 | 27,68 | 5.902.100 | | 2011-07-15 | 00:00:00 | 27,77 | 27,86 | 27,39 | 27,52 | 4.391.700 | | 2011-07-18 | 00:00:00 | 27,33 | 27,34 | 26,34 | 26,66 | 5.079.400 | | 2011-07-19 | 00:00:00 | 26,79 | 27,14 | 26,52 | 27,04 | 3.713.100 | | 2011-07-20 | 00:00:00 | 27,11 | 27,36 | 26,69 | 26,70 | 3.455.100 | | 2011-07-21 | 00:00:00 | 26,89 | 28,19 | 26,88 | 27,97 | 5.783.200 | | 2011-07-22 | 00:00:00 | 27,79 | 28,31 | 27,71 | 28,20 | 5.011.400 | | 2011-07-25 | 00:00:00 | 28,00 | 28,87 | 27,99 | 28,11 | 4.484.300 | | 2011-07-26 | 00:00:00 | 28,08 | 28,30 | 27,84 | 28,15 | 2.341.100 | | 2011-07-27 | 00:00:00 | 27,28 | 27,61 | 26,36 | 27,10 | 8.757.700 | | 2011-07-28 | 00:00:00 | 27,10 | 27,10 | 26,71 | 26,76 | 2.768.700 | | 2011-07-29 | 00:00:00 | 26,46 | 26,68 | 26,05 | 26,46 | 4.743.800 | | 2011-08-01 | 00:00:00 | 26,61 | 26,88 | 25,65 | 26,11 | 5.280.000 | | 2011-08-02 | 00:00:00 | 25,88 | 26,12 | 25,24 | 25,28 | 4.539.900 | | 2011-08-03 | 00:00:00 | 25,50 | 25,65 | 24,78 | 25,44 | 4.622.700 | | 2011-08-04 | 00:00:00 | 25,00 | 25,07 | 23,75 | 23,77 | 7.156.300 | | 2011-08-05 | 00:00:00 | 24,09 | 24,53 | 22,90 | 23,61 | 8.369.600 | | 2011-08-08 | 00:00:00 | 23,11 | 23,21 | 20,87 | 20,93 | 10.100.300 | | 2011-08-09 | 00:00:00 | 21,39 | 23,14 | 21,24 | 22,98 | 8.242.900 | | 2011-08-10 | 00:00:00 | 22,60 | 23,42 | 22,25 | 22,69 | 8.100.700 | | 2011-08-11 | 00:00:00 | 22,83 | 23,84 | 22,71 | 23,57 | 6.752.800 | | 2011-08-12 | 00:00:00 | 23,73 | 23,88 | 23,40 | 23,64 | 2.598.700 | | 2011-08-15 | 00:00:00 | 23,89 | 24,68 | 23,89 | 24,66 | 3.532.200 | | 2011-08-16 | 00:00:00 | 24,32 | 25,89 | 24,24 | 25,02 | 9.428.200 | | 2011-08-17 | 00:00:00 | 25,27 | 25,84 | 25,08 | 25,33 | 4.671.800 | | 2011-08-18 | 00:00:00 | 24,77 | 24,97 | 23,54 | 23,86 | 5.562.800 | | 2011-08-19 | 00:00:00 | 23,39 | 24,06 | 23,17 | 23,27 | 4.612.500 | | 2011-08-22 | 00:00:00 | 23,79 | 23,87 | 23,21 | 23,30 | 3.238.800 | | 2011-08-23 | 00:00:00 | 23,54 | 24,03 | 23,25 | 23,98 | 3.510.500 | | 2011-08-24 | 00:00:00 | 23,91 | 24,46 | 23,87 | 24,18 | 3.821.800 | | 2011-08-25 | 00:00:00 | 24,27 | 24,45 | 23,65 | 23,73 | 3.576.200 | | 2011-08-26 | 00:00:00 | 23,57 | 24,31 | 22,84 | 24,27 | 5.009.400 | | 2011-08-29 | 00:00:00 | 24,54 | 25,16 | 24,27 | 25,12 | 2.228.500 | | 2011-08-30 | 00:00:00 | 24,92 | 25,20 | 24,64 | 25,00 | 4.248.700 | | 2011-08-31 | 00:00:00 | 25,32 | 25,72 | 25,26 | 25,34 | 6.107.800 | | 2011-09-01 | 00:00:00 | 25,46 | 25,55 | 24,78 | 24,91 | 2.987.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
