(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-28 | 00:00:00 | 25,00 | 25,01 | 24,20 | 24,77 | 11.496.900 | | 2011-10-31 | 00:00:00 | 24,56 | 24,77 | 23,28 | 24,38 | 7.386.200 | | 2011-11-01 | 00:00:00 | 23,25 | 24,35 | 23,13 | 24,23 | 7.546.600 | | 2011-11-02 | 00:00:00 | 24,50 | 24,91 | 24,38 | 24,47 | 5.738.400 | | 2011-11-03 | 00:00:00 | 24,73 | 24,96 | 24,29 | 24,66 | 5.911.800 | | 2011-11-04 | 00:00:00 | 24,44 | 24,63 | 23,96 | 24,25 | 4.034.300 | | 2011-11-07 | 00:00:00 | 24,16 | 24,41 | 23,92 | 24,28 | 4.621.500 | | 2011-11-08 | 00:00:00 | 24,28 | 24,46 | 23,67 | 24,41 | 5.912.900 | | 2011-11-09 | 00:00:00 | 23,70 | 23,94 | 23,32 | 23,55 | 3.972.700 | | 2011-11-10 | 00:00:00 | 23,86 | 24,04 | 23,23 | 23,64 | 3.356.900 | | 2011-11-11 | 00:00:00 | 24,45 | 24,86 | 24,27 | 24,44 | 3.911.400 | | 2011-11-14 | 00:00:00 | 24,35 | 24,46 | 24,06 | 24,20 | 3.639.900 | | 2011-11-15 | 00:00:00 | 24,07 | 24,58 | 24,00 | 24,37 | 2.986.200 | | 2011-11-16 | 00:00:00 | 24,18 | 24,47 | 23,40 | 23,64 | 4.272.300 | | 2011-11-17 | 00:00:00 | 23,57 | 23,67 | 22,92 | 23,16 | 4.171.300 | | 2011-11-18 | 00:00:00 | 23,24 | 23,37 | 22,94 | 22,99 | 3.287.200 | | 2011-11-21 | 00:00:00 | 22,71 | 22,88 | 22,48 | 22,66 | 5.431.000 | | 2011-11-22 | 00:00:00 | 22,67 | 22,88 | 22,49 | 22,70 | 4.258.500 | | 2011-11-23 | 00:00:00 | 22,31 | 22,55 | 22,02 | 22,29 | 4.676.600 | | 2011-11-24 | 00:00:00 | 22,29 | 22,29 | 22,29 | 22,29 | 0 | | 2011-11-25 | 00:00:00 | 22,13 | 22,56 | 22,13 | 22,24 | 2.329.900 | | 2011-11-28 | 00:00:00 | 22,84 | 22,86 | 21,85 | 21,98 | 5.331.500 | | 2011-11-29 | 00:00:00 | 22,04 | 22,49 | 21,95 | 22,33 | 4.364.400 | | 2011-11-30 | 00:00:00 | 22,65 | 22,76 | 21,62 | 22,16 | 10.799.500 | | 2011-12-01 | 00:00:00 | 22,15 | 22,69 | 21,90 | 22,53 | 7.898.300 | | 2011-12-02 | 00:00:00 | 22,72 | 22,84 | 22,40 | 22,43 | 2.263.600 | | 2011-12-05 | 00:00:00 | 22,68 | 22,70 | 22,02 | 22,22 | 3.567.300 | | 2011-12-06 | 00:00:00 | 22,18 | 22,62 | 22,18 | 22,42 | 3.249.100 | | 2011-12-07 | 00:00:00 | 22,30 | 22,51 | 22,04 | 22,39 | 2.359.500 | | 2011-12-08 | 00:00:00 | 22,10 | 22,12 | 20,92 | 21,19 | 9.584.600 | | 2011-12-09 | 00:00:00 | 21,21 | 21,41 | 21,11 | 21,23 | 4.213.600 | | 2011-12-12 | 00:00:00 | 21,03 | 21,35 | 20,74 | 21,31 | 5.503.400 | | 2011-12-13 | 00:00:00 | 21,50 | 21,79 | 21,17 | 21,66 | 8.501.400 | | 2011-12-14 | 00:00:00 | 21,48 | 21,71 | 21,29 | 21,34 | 6.936.200 | | 2011-12-15 | 00:00:00 | 21,40 | 21,56 | 21,20 | 21,40 | 3.682.800 | | 2011-12-16 | 00:00:00 | 21,44 | 21,55 | 20,83 | 20,95 | 6.677.100 | | 2011-12-19 | 00:00:00 | 21,08 | 21,28 | 20,52 | 20,66 | 3.342.700 | | 2011-12-20 | 00:00:00 | 20,82 | 21,21 | 20,72 | 21,10 | 4.443.100 | | 2011-12-21 | 00:00:00 | 20,99 | 21,36 | 20,99 | 21,27 | 3.338.800 | | 2011-12-22 | 00:00:00 | 21,27 | 21,33 | 21,01 | 21,24 | 1.892.500 | | 2011-12-23 | 00:00:00 | 21,33 | 21,46 | 21,14 | 21,34 | 981.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
