(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-01 | 00:00:00 | 25,46 | 25,55 | 24,78 | 24,91 | 2.987.900 | | 2011-09-02 | 00:00:00 | 24,66 | 24,94 | 24,11 | 24,33 | 2.887.600 | | 2011-09-06 | 00:00:00 | 23,86 | 24,29 | 23,27 | 24,05 | 2.725.000 | | 2011-09-07 | 00:00:00 | 24,42 | 25,17 | 24,37 | 24,95 | 3.143.300 | | 2011-09-08 | 00:00:00 | 24,78 | 25,78 | 24,45 | 25,20 | 6.628.400 | | 2011-09-09 | 00:00:00 | 24,94 | 24,97 | 23,98 | 24,53 | 5.118.300 | | 2011-09-12 | 00:00:00 | 24,17 | 24,53 | 23,69 | 24,37 | 4.350.400 | | 2011-09-13 | 00:00:00 | 24,48 | 24,60 | 24,04 | 24,24 | 7.503.300 | | 2011-09-14 | 00:00:00 | 24,55 | 25,45 | 24,43 | 25,02 | 7.533.600 | | 2011-09-15 | 00:00:00 | 25,50 | 25,79 | 25,16 | 25,33 | 4.871.100 | | 2011-09-16 | 00:00:00 | 25,49 | 26,20 | 25,14 | 26,13 | 6.728.300 | | 2011-09-19 | 00:00:00 | 25,67 | 26,18 | 25,26 | 26,05 | 4.719.100 | | 2011-09-20 | 00:00:00 | 26,25 | 26,92 | 25,93 | 26,13 | 3.777.800 | | 2011-09-21 | 00:00:00 | 26,00 | 26,05 | 24,58 | 24,64 | 5.966.600 | | 2011-09-22 | 00:00:00 | 23,89 | 24,29 | 23,62 | 24,02 | 6.154.600 | | 2011-09-23 | 00:00:00 | 23,92 | 24,21 | 23,59 | 24,05 | 4.151.300 | | 2011-09-26 | 00:00:00 | 24,09 | 24,53 | 23,90 | 24,48 | 2.910.500 | | 2011-09-27 | 00:00:00 | 24,92 | 25,54 | 24,83 | 25,04 | 3.406.000 | | 2011-09-28 | 00:00:00 | 25,44 | 26,14 | 25,10 | 25,15 | 4.587.000 | | 2011-09-29 | 00:00:00 | 25,64 | 26,03 | 24,34 | 24,93 | 3.600.700 | | 2011-09-30 | 00:00:00 | 24,65 | 24,99 | 24,17 | 24,35 | 4.085.500 | | 2011-10-03 | 00:00:00 | 24,21 | 24,71 | 23,41 | 23,41 | 4.766.700 | | 2011-10-04 | 00:00:00 | 23,17 | 23,77 | 22,50 | 23,71 | 6.650.300 | | 2011-10-05 | 00:00:00 | 23,72 | 23,81 | 23,11 | 23,73 | 5.023.300 | | 2011-10-06 | 00:00:00 | 23,75 | 24,63 | 23,57 | 24,55 | 5.325.500 | | 2011-10-07 | 00:00:00 | 24,67 | 24,98 | 24,34 | 24,39 | 4.047.700 | | 2011-10-10 | 00:00:00 | 24,77 | 25,71 | 24,77 | 25,61 | 3.602.900 | | 2011-10-11 | 00:00:00 | 25,47 | 25,76 | 25,12 | 25,58 | 3.225.600 | | 2011-10-12 | 00:00:00 | 25,76 | 26,42 | 25,57 | 25,62 | 6.048.100 | | 2011-10-13 | 00:00:00 | 25,55 | 25,87 | 25,28 | 25,74 | 3.350.800 | | 2011-10-14 | 00:00:00 | 26,22 | 26,59 | 26,04 | 26,38 | 4.647.700 | | 2011-10-17 | 00:00:00 | 26,18 | 26,35 | 25,80 | 26,18 | 3.386.800 | | 2011-10-18 | 00:00:00 | 26,29 | 27,30 | 26,13 | 27,02 | 5.371.100 | | 2011-10-19 | 00:00:00 | 27,12 | 27,18 | 26,50 | 26,74 | 4.297.500 | | 2011-10-20 | 00:00:00 | 26,71 | 26,94 | 25,90 | 26,31 | 4.260.000 | | 2011-10-21 | 00:00:00 | 26,84 | 27,46 | 26,81 | 27,10 | 3.262.100 | | 2011-10-24 | 00:00:00 | 27,18 | 28,06 | 27,13 | 27,78 | 2.644.200 | | 2011-10-25 | 00:00:00 | 27,39 | 27,99 | 27,08 | 27,56 | 3.822.700 | | 2011-10-26 | 00:00:00 | 27,84 | 28,14 | 26,66 | 27,89 | 8.114.200 | | 2011-10-27 | 00:00:00 | 27,90 | 27,90 | 24,65 | 26,07 | 13.123.700 | | 2011-10-28 | 00:00:00 | 25,00 | 25,01 | 24,20 | 24,77 | 11.496.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
