(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 | | 2012-02-17 | 00:00:00 | 25,30 | 25,58 | 25,21 | 25,44 | 2.502.900 | | 2012-02-20 | 00:00:00 | 25,44 | 25,44 | 25,44 | 25,44 | 0 | | 2012-02-21 | 00:00:00 | 25,47 | 25,73 | 24,91 | 25,27 | 3.865.800 | | 2012-02-22 | 00:00:00 | 25,16 | 25,30 | 24,55 | 24,90 | 5.843.100 | | 2012-02-23 | 00:00:00 | 24,90 | 25,18 | 24,81 | 24,99 | 3.315.100 | | 2012-02-24 | 00:00:00 | 25,44 | 25,45 | 24,95 | 25,10 | 1.872.900 | | 2012-02-27 | 00:00:00 | 24,91 | 25,19 | 24,79 | 25,00 | 1.952.400 | | 2012-02-28 | 00:00:00 | 24,97 | 25,14 | 24,85 | 25,07 | 2.621.200 | | 2012-02-29 | 00:00:00 | 25,00 | 25,33 | 24,92 | 25,20 | 5.010.400 | | 2012-03-01 | 00:00:00 | 24,96 | 25,41 | 24,91 | 25,26 | 3.353.100 | | 2012-03-02 | 00:00:00 | 25,13 | 25,25 | 24,91 | 25,10 | 1.940.400 | | 2012-03-05 | 00:00:00 | 25,00 | 25,10 | 24,82 | 24,98 | 1.228.000 | | 2012-03-06 | 00:00:00 | 24,68 | 24,90 | 24,53 | 24,68 | 2.330.600 | | 2012-03-07 | 00:00:00 | 24,70 | 24,83 | 24,55 | 24,77 | 2.305.500 | | 2012-03-08 | 00:00:00 | 24,95 | 25,05 | 24,75 | 24,87 | 1.664.400 | | 2012-03-09 | 00:00:00 | 24,83 | 25,01 | 24,82 | 24,93 | 1.676.100 | | 2012-03-12 | 00:00:00 | 24,96 | 25,00 | 24,65 | 24,81 | 1.567.500 | | 2012-03-13 | 00:00:00 | 24,89 | 25,12 | 24,78 | 25,11 | 1.748.600 | | 2012-03-14 | 00:00:00 | 25,03 | 25,18 | 24,58 | 24,73 | 3.451.300 | | 2012-03-15 | 00:00:00 | 24,75 | 24,83 | 24,40 | 24,49 | 2.562.000 | | 2012-03-16 | 00:00:00 | 24,44 | 24,54 | 23,93 | 24,18 | 5.672.000 | | 2012-03-19 | 00:00:00 | 24,07 | 24,57 | 24,05 | 24,40 | 2.706.000 | | 2012-03-20 | 00:00:00 | 24,26 | 24,45 | 24,11 | 24,39 | 1.765.300 | | 2012-03-21 | 00:00:00 | 24,53 | 24,53 | 24,16 | 24,30 | 2.334.400 | | 2012-03-22 | 00:00:00 | 24,20 | 24,36 | 23,96 | 24,13 | 2.282.900 | | 2012-03-23 | 00:00:00 | 24,21 | 24,34 | 23,83 | 23,98 | 3.732.900 | | 2012-03-26 | 00:00:00 | 24,09 | 24,25 | 23,91 | 24,25 | 2.949.600 | | 2012-03-27 | 00:00:00 | 24,32 | 24,49 | 24,25 | 24,44 | 2.356.700 | | 2012-03-28 | 00:00:00 | 24,34 | 24,50 | 24,16 | 24,34 | 2.309.900 | | 2012-03-29 | 00:00:00 | 24,22 | 24,68 | 24,05 | 24,64 | 3.580.900 | | 2012-03-30 | 00:00:00 | 24,75 | 25,10 | 24,60 | 24,98 | 2.793.000 | | 2012-04-02 | 00:00:00 | 24,98 | 25,53 | 24,85 | 25,48 | 3.178.200 | | 2012-04-03 | 00:00:00 | 25,36 | 25,48 | 25,18 | 25,46 | 3.221.600 | | 2012-04-04 | 00:00:00 | 25,25 | 25,44 | 25,07 | 25,40 | 2.768.400 | | 2012-04-05 | 00:00:00 | 25,35 | 25,45 | 25,15 | 25,33 | 2.011.900 | | 2012-04-06 | 00:00:00 | 25,33 | 25,33 | 25,33 | 25,33 | 0 | | 2012-04-09 | 00:00:00 | 25,00 | 25,17 | 24,86 | 25,17 | 1.457.400 | | 2012-04-10 | 00:00:00 | 25,13 | 25,13 | 24,14 | 24,22 | 4.716.800 | | 2012-04-11 | 00:00:00 | 24,33 | 24,58 | 24,08 | 24,22 | 3.700.100 | | 2012-04-12 | 00:00:00 | 24,22 | 24,63 | 24,14 | 24,41 | 3.077.900 | | 2012-04-13 | 00:00:00 | 24,33 | 24,44 | 24,15 | 24,20 | 3.411.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
