(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 | | 2012-11-23 | 00:00:00 | 33,95 | 34,17 | 33,76 | 34,01 | 932.900 | | 2012-11-26 | 00:00:00 | 33,99 | 34,43 | 33,94 | 34,29 | 2.551.000 | | 2012-11-27 | 00:00:00 | 34,18 | 34,30 | 33,84 | 34,02 | 2.068.300 | | 2012-11-28 | 00:00:00 | 33,78 | 34,09 | 33,38 | 34,04 | 2.941.200 | | 2012-11-29 | 00:00:00 | 34,15 | 34,72 | 34,02 | 34,51 | 2.785.800 | | 2012-11-30 | 00:00:00 | 34,60 | 35,31 | 34,46 | 35,17 | 4.035.600 | | 2012-12-03 | 00:00:00 | 35,33 | 35,81 | 34,94 | 35,09 | 2.815.300 | | 2012-12-04 | 00:00:00 | 35,03 | 35,40 | 34,84 | 35,21 | 1.942.200 | | 2012-12-05 | 00:00:00 | 35,24 | 35,57 | 35,11 | 35,40 | 2.014.700 | | 2012-12-06 | 00:00:00 | 35,43 | 35,66 | 35,20 | 35,27 | 3.654.800 | | 2012-12-07 | 00:00:00 | 35,47 | 35,78 | 35,11 | 35,56 | 1.715.400 | | 2012-12-10 | 00:00:00 | 35,46 | 35,60 | 35,31 | 35,55 | 3.211.300 | | 2012-12-11 | 00:00:00 | 35,69 | 35,85 | 35,44 | 35,51 | 1.947.700 | | 2012-12-12 | 00:00:00 | 35,59 | 35,86 | 35,40 | 35,61 | 2.035.100 | | 2012-12-13 | 00:00:00 | 35,55 | 35,72 | 34,98 | 35,08 | 5.063.200 | | 2012-12-14 | 00:00:00 | 35,44 | 37,11 | 35,22 | 36,07 | 7.845.300 | | 2012-12-17 | 00:00:00 | 36,14 | 36,40 | 35,88 | 36,20 | 2.465.900 | | 2012-12-18 | 00:00:00 | 36,17 | 36,83 | 35,92 | 36,48 | 3.582.800 | | 2012-12-19 | 00:00:00 | 36,50 | 36,58 | 36,08 | 36,22 | 2.385.400 | | 2012-12-20 | 00:00:00 | 36,37 | 36,82 | 36,20 | 36,79 | 3.204.800 | | 2012-12-21 | 00:00:00 | 36,36 | 36,67 | 36,05 | 36,42 | 4.526.500 | | 2012-12-24 | 00:00:00 | 36,68 | 36,83 | 36,44 | 36,69 | 997.800 | | 2012-12-25 | 00:00:00 | 36,69 | 36,69 | 36,69 | 36,69 | 0 | | 2012-12-26 | 00:00:00 | 36,67 | 36,76 | 36,29 | 36,36 | 2.145.900 | | 2012-12-27 | 00:00:00 | 36,49 | 36,84 | 36,21 | 36,66 | 1.964.600 | | 2012-12-28 | 00:00:00 | 36,53 | 36,71 | 36,29 | 36,41 | 956.500 | | 2012-12-31 | 00:00:00 | 36,30 | 36,97 | 36,05 | 36,75 | 1.788.300 | | 2013-01-01 | 00:00:00 | 36,75 | 36,75 | 36,75 | 36,75 | 0 | | 2013-01-02 | 00:00:00 | 37,68 | 38,59 | 37,61 | 38,02 | 5.029.000 | | 2013-01-03 | 00:00:00 | 38,00 | 38,06 | 37,49 | 37,52 | 2.656.700 | | 2013-01-04 | 00:00:00 | 37,50 | 37,50 | 37,22 | 37,37 | 2.313.200 | | 2013-01-07 | 00:00:00 | 37,37 | 37,82 | 37,34 | 37,53 | 1.992.000 | | 2013-01-08 | 00:00:00 | 37,60 | 37,78 | 37,20 | 37,59 | 2.714.400 | | 2013-01-09 | 00:00:00 | 37,54 | 37,71 | 37,42 | 37,60 | 1.053.500 | | 2013-01-10 | 00:00:00 | 37,74 | 38,02 | 37,66 | 37,72 | 2.164.200 | | 2013-01-11 | 00:00:00 | 37,65 | 37,67 | 37,28 | 37,53 | 2.248.900 | | 2013-01-14 | 00:00:00 | 37,52 | 37,62 | 37,15 | 37,59 | 2.087.400 | | 2013-01-15 | 00:00:00 | 37,54 | 38,10 | 37,46 | 37,87 | 2.249.900 | | 2013-01-16 | 00:00:00 | 37,82 | 38,81 | 37,73 | 38,70 | 3.965.800 | | 2013-01-17 | 00:00:00 | 38,75 | 38,79 | 38,21 | 38,45 | 2.734.000 | | 2013-01-18 | 00:00:00 | 38,54 | 38,64 | 38,26 | 38,57 | 1.197.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
