(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 | | 2012-06-08 | 00:00:00 | 22,61 | 22,92 | 22,53 | 22,83 | 1.977.600 | | 2012-06-11 | 00:00:00 | 22,95 | 23,12 | 22,85 | 22,92 | 3.124.400 | | 2012-06-12 | 00:00:00 | 23,04 | 23,53 | 22,95 | 23,38 | 3.040.400 | | 2012-06-13 | 00:00:00 | 23,34 | 23,40 | 21,92 | 22,15 | 8.779.300 | | 2012-06-14 | 00:00:00 | 21,86 | 22,39 | 21,47 | 22,19 | 6.420.900 | | 2012-06-15 | 00:00:00 | 22,16 | 22,71 | 22,15 | 22,52 | 3.365.600 | | 2012-06-18 | 00:00:00 | 22,76 | 23,60 | 22,75 | 23,40 | 5.353.600 | | 2012-06-19 | 00:00:00 | 23,45 | 23,76 | 23,31 | 23,61 | 2.442.900 | | 2012-06-20 | 00:00:00 | 23,56 | 23,70 | 23,34 | 23,63 | 1.639.600 | | 2012-06-21 | 00:00:00 | 23,59 | 23,73 | 23,10 | 23,18 | 2.258.400 | | 2012-06-22 | 00:00:00 | 23,22 | 23,49 | 23,07 | 23,41 | 2.160.800 | | 2012-06-25 | 00:00:00 | 23,19 | 23,61 | 23,09 | 23,56 | 3.387.400 | | 2012-06-26 | 00:00:00 | 23,45 | 23,94 | 23,37 | 23,80 | 2.352.500 | | 2012-06-27 | 00:00:00 | 23,86 | 24,27 | 23,85 | 24,19 | 1.961.100 | | 2012-06-28 | 00:00:00 | 24,15 | 24,19 | 23,50 | 23,76 | 2.598.200 | | 2012-06-29 | 00:00:00 | 24,22 | 24,86 | 24,17 | 24,39 | 4.539.700 | | 2012-07-02 | 00:00:00 | 24,54 | 24,84 | 24,42 | 24,83 | 1.974.700 | | 2012-07-03 | 00:00:00 | 24,81 | 25,15 | 24,78 | 25,09 | 2.420.000 | | 2012-07-04 | 00:00:00 | 25,09 | 25,09 | 25,09 | 25,09 | 0 | | 2012-07-05 | 00:00:00 | 25,00 | 25,32 | 24,82 | 24,98 | 3.268.000 | | 2012-07-06 | 00:00:00 | 24,84 | 24,90 | 24,15 | 24,56 | 3.447.700 | | 2012-07-09 | 00:00:00 | 24,49 | 24,61 | 24,16 | 24,31 | 1.892.800 | | 2012-07-10 | 00:00:00 | 24,32 | 24,40 | 23,93 | 24,11 | 1.469.000 | | 2012-07-11 | 00:00:00 | 24,16 | 24,34 | 24,12 | 24,26 | 1.640.900 | | 2012-07-12 | 00:00:00 | 24,18 | 24,28 | 23,92 | 24,16 | 1.902.300 | | 2012-07-13 | 00:00:00 | 24,27 | 24,94 | 24,25 | 24,74 | 3.467.400 | | 2012-07-16 | 00:00:00 | 24,66 | 24,87 | 24,57 | 24,80 | 1.672.700 | | 2012-07-17 | 00:00:00 | 24,90 | 25,35 | 24,72 | 25,30 | 2.750.300 | | 2012-07-18 | 00:00:00 | 25,25 | 25,29 | 24,69 | 24,87 | 3.521.500 | | 2012-07-19 | 00:00:00 | 24,89 | 25,20 | 24,75 | 25,13 | 3.148.500 | | 2012-07-20 | 00:00:00 | 25,10 | 25,34 | 24,98 | 25,12 | 2.443.900 | | 2012-07-23 | 00:00:00 | 24,76 | 25,32 | 24,35 | 25,26 | 3.630.000 | | 2012-07-24 | 00:00:00 | 25,35 | 26,35 | 25,35 | 25,98 | 7.405.600 | | 2012-07-25 | 00:00:00 | 25,91 | 26,16 | 25,70 | 25,90 | 3.630.500 | | 2012-07-26 | 00:00:00 | 26,04 | 26,49 | 25,95 | 26,44 | 3.334.700 | | 2012-07-27 | 00:00:00 | 26,55 | 27,51 | 26,53 | 27,39 | 6.676.300 | | 2012-07-30 | 00:00:00 | 27,45 | 27,79 | 27,21 | 27,47 | 3.015.700 | | 2012-07-31 | 00:00:00 | 27,35 | 27,60 | 27,22 | 27,38 | 3.142.300 | | 2012-08-01 | 00:00:00 | 27,50 | 27,55 | 27,12 | 27,21 | 4.102.700 | | 2012-08-02 | 00:00:00 | 27,11 | 27,27 | 26,90 | 27,19 | 2.308.600 | | 2012-08-03 | 00:00:00 | 27,44 | 28,11 | 27,30 | 27,84 | 3.214.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
