(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-28 | 00:00:00 | 29,53 | 29,62 | 29,25 | 29,42 | 2.218.700 | | 2012-10-01 | 00:00:00 | 29,50 | 29,94 | 29,39 | 29,80 | 2.371.500 | | 2012-10-02 | 00:00:00 | 29,94 | 30,30 | 29,82 | 29,92 | 2.600.600 | | 2012-10-03 | 00:00:00 | 29,94 | 30,48 | 29,92 | 30,26 | 1.361.000 | | 2012-10-04 | 00:00:00 | 30,41 | 30,98 | 30,35 | 30,82 | 3.961.500 | | 2012-10-05 | 00:00:00 | 30,90 | 31,03 | 30,68 | 30,73 | 2.588.300 | | 2012-10-08 | 00:00:00 | 30,50 | 30,61 | 30,36 | 30,57 | 2.258.000 | | 2012-10-09 | 00:00:00 | 30,38 | 30,39 | 29,94 | 30,04 | 2.078.000 | | 2012-10-10 | 00:00:00 | 30,01 | 30,34 | 29,90 | 30,16 | 1.662.300 | | 2012-10-11 | 00:00:00 | 30,34 | 30,76 | 30,19 | 30,51 | 1.815.900 | | 2012-10-12 | 00:00:00 | 30,38 | 31,14 | 30,38 | 30,71 | 2.241.900 | | 2012-10-15 | 00:00:00 | 30,71 | 31,95 | 30,68 | 31,87 | 3.811.700 | | 2012-10-16 | 00:00:00 | 32,00 | 32,51 | 31,87 | 32,16 | 4.915.800 | | 2012-10-17 | 00:00:00 | 32,08 | 32,66 | 31,98 | 32,51 | 3.274.300 | | 2012-10-18 | 00:00:00 | 32,43 | 33,23 | 32,38 | 32,82 | 4.672.000 | | 2012-10-19 | 00:00:00 | 32,77 | 32,95 | 32,44 | 32,80 | 3.163.300 | | 2012-10-22 | 00:00:00 | 32,84 | 32,96 | 32,51 | 32,87 | 4.349.000 | | 2012-10-23 | 00:00:00 | 33,08 | 34,51 | 32,51 | 34,13 | 8.653.000 | | 2012-10-24 | 00:00:00 | 33,54 | 33,63 | 32,43 | 32,94 | 7.042.900 | | 2012-10-25 | 00:00:00 | 33,18 | 33,42 | 32,45 | 32,70 | 4.775.500 | | 2012-10-26 | 00:00:00 | 32,64 | 32,85 | 32,37 | 32,51 | 3.981.100 | | 2012-10-29 | 00:00:00 | 32,51 | 32,51 | 32,51 | 32,51 | 0 | | 2012-10-30 | 00:00:00 | 32,51 | 32,51 | 32,51 | 32,51 | 0 | | 2012-10-31 | 00:00:00 | 32,83 | 33,01 | 32,65 | 32,76 | 3.730.200 | | 2012-11-01 | 00:00:00 | 32,97 | 33,00 | 32,26 | 32,49 | 3.986.300 | | 2012-11-02 | 00:00:00 | 32,80 | 32,84 | 32,43 | 32,48 | 3.066.100 | | 2012-11-05 | 00:00:00 | 32,32 | 32,37 | 31,77 | 32,27 | 2.566.300 | | 2012-11-06 | 00:00:00 | 32,41 | 32,79 | 32,26 | 32,32 | 1.714.500 | | 2012-11-07 | 00:00:00 | 32,03 | 32,13 | 31,63 | 32,02 | 2.818.400 | | 2012-11-08 | 00:00:00 | 32,11 | 32,23 | 31,71 | 31,76 | 2.836.600 | | 2012-11-09 | 00:00:00 | 31,65 | 32,21 | 31,50 | 31,96 | 1.953.400 | | 2012-11-12 | 00:00:00 | 32,10 | 32,54 | 32,09 | 32,24 | 1.575.100 | | 2012-11-13 | 00:00:00 | 32,09 | 32,48 | 31,69 | 32,16 | 1.388.100 | | 2012-11-14 | 00:00:00 | 32,31 | 32,39 | 31,85 | 31,94 | 2.093.200 | | 2012-11-15 | 00:00:00 | 31,90 | 32,24 | 31,83 | 31,90 | 2.992.800 | | 2012-11-16 | 00:00:00 | 31,83 | 32,76 | 31,78 | 32,51 | 4.162.300 | | 2012-11-19 | 00:00:00 | 32,77 | 33,77 | 32,63 | 33,63 | 4.601.400 | | 2012-11-20 | 00:00:00 | 33,49 | 34,11 | 33,47 | 33,68 | 2.433.300 | | 2012-11-21 | 00:00:00 | 33,73 | 33,80 | 33,42 | 33,72 | 2.003.200 | | 2012-11-22 | 00:00:00 | 33,72 | 33,72 | 33,72 | 33,72 | 0 | | 2012-11-23 | 00:00:00 | 33,95 | 34,17 | 33,76 | 34,01 | 932.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
