(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-23 | 00:00:00 | 21,33 | 21,46 | 21,14 | 21,34 | 981.500 | | 2011-12-26 | 00:00:00 | 21,34 | 21,34 | 21,34 | 21,34 | 0 | | 2011-12-27 | 00:00:00 | 21,35 | 21,45 | 21,13 | 21,30 | 1.294.700 | | 2011-12-28 | 00:00:00 | 21,25 | 21,31 | 20,89 | 20,97 | 2.005.800 | | 2011-12-29 | 00:00:00 | 21,04 | 21,42 | 20,95 | 21,34 | 1.685.000 | | 2011-12-30 | 00:00:00 | 21,31 | 21,63 | 21,20 | 21,38 | 1.177.200 | | 2012-01-02 | 00:00:00 | 21,38 | 21,38 | 21,38 | 21,38 | 0 | | 2012-01-03 | 00:00:00 | 21,67 | 22,25 | 21,67 | 22,04 | 3.429.500 | | 2012-01-04 | 00:00:00 | 21,69 | 21,72 | 21,27 | 21,50 | 4.218.000 | | 2012-01-05 | 00:00:00 | 21,33 | 21,90 | 21,05 | 21,60 | 3.992.500 | | 2012-01-06 | 00:00:00 | 21,68 | 22,04 | 21,60 | 21,93 | 3.329.800 | | 2012-01-09 | 00:00:00 | 21,91 | 22,26 | 21,91 | 22,22 | 2.817.200 | | 2012-01-10 | 00:00:00 | 22,43 | 22,91 | 22,35 | 22,85 | 4.160.300 | | 2012-01-11 | 00:00:00 | 22,83 | 23,75 | 22,70 | 23,43 | 6.242.000 | | 2012-01-12 | 00:00:00 | 23,56 | 23,70 | 23,18 | 23,58 | 3.375.600 | | 2012-01-13 | 00:00:00 | 23,48 | 23,54 | 23,08 | 23,51 | 2.757.800 | | 2012-01-16 | 00:00:00 | 23,51 | 23,51 | 23,51 | 23,51 | 0 | | 2012-01-17 | 00:00:00 | 23,65 | 24,25 | 23,31 | 24,05 | 7.981.700 | | 2012-01-18 | 00:00:00 | 24,11 | 24,18 | 23,73 | 23,86 | 3.424.700 | | 2012-01-19 | 00:00:00 | 23,97 | 24,36 | 23,56 | 24,10 | 4.124.800 | | 2012-01-20 | 00:00:00 | 24,09 | 24,20 | 23,46 | 23,75 | 4.329.800 | | 2012-01-23 | 00:00:00 | 23,76 | 23,89 | 23,03 | 23,47 | 3.544.500 | | 2012-01-24 | 00:00:00 | 23,40 | 23,85 | 23,30 | 23,79 | 2.892.600 | | 2012-01-25 | 00:00:00 | 23,66 | 24,15 | 23,46 | 24,06 | 3.002.200 | | 2012-01-26 | 00:00:00 | 24,21 | 24,58 | 24,11 | 24,47 | 5.408.100 | | 2012-01-27 | 00:00:00 | 24,39 | 24,54 | 24,13 | 24,20 | 2.952.300 | | 2012-01-30 | 00:00:00 | 24,03 | 24,19 | 23,84 | 24,00 | 1.975.000 | | 2012-01-31 | 00:00:00 | 24,16 | 24,35 | 23,72 | 23,84 | 4.429.200 | | 2012-02-01 | 00:00:00 | 23,97 | 24,53 | 23,87 | 24,23 | 4.378.600 | | 2012-02-02 | 00:00:00 | 24,31 | 24,36 | 23,88 | 24,05 | 3.644.600 | | 2012-02-03 | 00:00:00 | 24,19 | 24,36 | 23,93 | 24,34 | 4.916.000 | | 2012-02-06 | 00:00:00 | 24,20 | 24,53 | 23,95 | 24,49 | 4.220.800 | | 2012-02-07 | 00:00:00 | 24,37 | 24,40 | 24,11 | 24,28 | 5.399.200 | | 2012-02-08 | 00:00:00 | 25,18 | 25,49 | 24,82 | 25,27 | 7.032.500 | | 2012-02-09 | 00:00:00 | 25,41 | 25,82 | 25,20 | 25,39 | 4.526.800 | | 2012-02-10 | 00:00:00 | 25,30 | 25,49 | 25,18 | 25,30 | 2.352.700 | | 2012-02-13 | 00:00:00 | 25,42 | 25,93 | 25,32 | 25,64 | 5.095.600 | | 2012-02-14 | 00:00:00 | 25,52 | 26,01 | 25,39 | 25,93 | 6.213.800 | | 2012-02-15 | 00:00:00 | 25,31 | 25,79 | 25,22 | 25,62 | 5.907.300 | | 2012-02-16 | 00:00:00 | 25,63 | 25,75 | 25,24 | 25,35 | 4.279.900 | | 2012-02-17 | 00:00:00 | 25,30 | 25,58 | 25,21 | 25,44 | 2.502.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
