(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-01 | 00:00:00 | 16,79 | 17,29 | 16,74 | 17,23 | 1.813.200 | | 2005-03-02 | 00:00:00 | 17,25 | 17,25 | 16,90 | 16,94 | 630.500 | | 2005-03-03 | 00:00:00 | 17,10 | 17,10 | 16,64 | 16,73 | 898.300 | | 2005-03-04 | 00:00:00 | 16,73 | 16,88 | 16,65 | 16,80 | 923.100 | | 2005-03-07 | 00:00:00 | 16,87 | 17,03 | 16,75 | 16,98 | 946.400 | | 2005-03-08 | 00:00:00 | 17,03 | 17,24 | 16,92 | 16,99 | 710.700 | | 2005-03-09 | 00:00:00 | 17,03 | 17,19 | 16,90 | 17,14 | 1.125.100 | | 2005-03-10 | 00:00:00 | 17,15 | 17,23 | 16,98 | 17,07 | 537.100 | | 2005-03-11 | 00:00:00 | 17,07 | 17,15 | 16,99 | 17,07 | 490.400 | | 2005-03-14 | 00:00:00 | 17,15 | 17,20 | 17,00 | 17,03 | 486.000 | | 2005-03-15 | 00:00:00 | 17,11 | 17,50 | 17,11 | 17,23 | 1.448.800 | | 2005-03-16 | 00:00:00 | 17,19 | 17,25 | 16,55 | 16,70 | 1.331.500 | | 2005-03-17 | 00:00:00 | 16,62 | 16,79 | 16,59 | 16,65 | 410.000 | | 2005-03-18 | 00:00:00 | 16,74 | 16,85 | 16,14 | 16,73 | 2.963.500 | | 2005-03-21 | 00:00:00 | 16,66 | 16,78 | 16,37 | 16,41 | 1.312.700 | | 2005-03-22 | 00:00:00 | 16,78 | 17,15 | 16,55 | 16,60 | 4.100.000 | | 2005-03-23 | 00:00:00 | 16,53 | 16,54 | 15,95 | 16,42 | 2.480.900 | | 2005-03-24 | 00:00:00 | 16,46 | 17,29 | 16,46 | 17,07 | 1.201.100 | | 2005-03-28 | 00:00:00 | 17,15 | 17,42 | 17,10 | 17,34 | 2.684.400 | | 2005-03-29 | 00:00:00 | 17,30 | 17,33 | 17,05 | 17,27 | 2.686.600 | | 2005-03-30 | 00:00:00 | 17,20 | 17,82 | 17,13 | 17,68 | 1.408.800 | | 2005-03-31 | 00:00:00 | 17,72 | 17,91 | 17,28 | 17,79 | 1.979.600 | | 2005-04-01 | 00:00:00 | 17,95 | 17,95 | 17,55 | 17,68 | 1.539.800 | | 2005-04-04 | 00:00:00 | 17,63 | 17,71 | 17,33 | 17,40 | 765.100 | | 2005-04-05 | 00:00:00 | 17,39 | 17,85 | 17,39 | 17,71 | 1.915.600 | | 2005-04-06 | 00:00:00 | 17,82 | 17,95 | 17,71 | 17,85 | 1.619.600 | | 2005-04-07 | 00:00:00 | 17,81 | 18,89 | 17,81 | 18,79 | 7.641.600 | | 2005-04-08 | 00:00:00 | 18,99 | 19,17 | 18,60 | 18,93 | 4.085.800 | | 2005-04-11 | 00:00:00 | 18,92 | 19,08 | 18,80 | 19,06 | 2.250.400 | | 2005-04-12 | 00:00:00 | 19,29 | 19,35 | 18,77 | 19,10 | 1.549.100 | | 2005-04-13 | 00:00:00 | 19,10 | 19,10 | 18,74 | 18,97 | 740.800 | | 2005-04-14 | 00:00:00 | 18,99 | 18,99 | 18,38 | 18,74 | 869.200 | | 2005-04-15 | 00:00:00 | 18,69 | 18,69 | 17,54 | 18,40 | 1.406.300 | | 2005-04-18 | 00:00:00 | 18,48 | 18,51 | 18,29 | 18,37 | 665.000 | | 2005-04-19 | 00:00:00 | 18,44 | 18,52 | 18,36 | 18,47 | 797.300 | | 2005-04-20 | 00:00:00 | 18,45 | 18,47 | 17,77 | 18,06 | 1.478.000 | | 2005-04-21 | 00:00:00 | 18,13 | 18,50 | 18,13 | 18,50 | 1.391.100 | | 2005-04-22 | 00:00:00 | 18,36 | 18,84 | 18,05 | 18,45 | 2.332.800 | | 2005-04-25 | 00:00:00 | 18,37 | 18,60 | 18,32 | 18,49 | 852.100 | | 2005-04-26 | 00:00:00 | 18,36 | 18,54 | 18,25 | 18,43 | 1.029.000 | | 2005-04-27 | 00:00:00 | 18,32 | 18,45 | 17,99 | 18,10 | 1.465.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
