(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-23 | 00:00:00 | 21,60 | 21,96 | 21,47 | 21,77 | 2.709.000 | | 2005-06-24 | 00:00:00 | 21,76 | 22,90 | 21,76 | 22,84 | 11.060.200 | | 2005-06-27 | 00:00:00 | 22,14 | 22,45 | 22,00 | 22,38 | 1.525.700 | | 2005-06-28 | 00:00:00 | 22,44 | 22,56 | 22,40 | 22,55 | 1.904.300 | | 2005-06-29 | 00:00:00 | 22,47 | 22,80 | 22,47 | 22,64 | 2.982.700 | | 2005-06-30 | 00:00:00 | 22,70 | 22,90 | 22,55 | 22,78 | 1.746.400 | | 2005-07-01 | 00:00:00 | 22,78 | 22,83 | 22,57 | 22,72 | 908.300 | | 2005-07-05 | 00:00:00 | 22,55 | 22,70 | 22,38 | 22,57 | 469.900 | | 2005-07-06 | 00:00:00 | 22,69 | 22,70 | 22,53 | 22,58 | 339.900 | | 2005-07-07 | 00:00:00 | 22,42 | 22,65 | 22,29 | 22,58 | 742.400 | | 2005-07-08 | 00:00:00 | 22,66 | 22,75 | 22,55 | 22,70 | 576.000 | | 2005-07-11 | 00:00:00 | 22,61 | 22,79 | 22,61 | 22,69 | 381.100 | | 2005-07-12 | 00:00:00 | 22,63 | 22,69 | 22,49 | 22,55 | 1.131.600 | | 2005-07-13 | 00:00:00 | 22,57 | 22,57 | 22,33 | 22,40 | 1.010.500 | | 2005-07-14 | 00:00:00 | 22,50 | 22,50 | 22,03 | 22,10 | 1.186.700 | | 2005-07-15 | 00:00:00 | 22,01 | 22,30 | 22,01 | 22,20 | 1.099.300 | | 2005-07-18 | 00:00:00 | 22,19 | 22,19 | 21,31 | 21,89 | 1.119.700 | | 2005-07-19 | 00:00:00 | 21,86 | 21,88 | 21,63 | 21,81 | 1.197.600 | | 2005-07-20 | 00:00:00 | 21,75 | 22,11 | 21,75 | 21,93 | 877.200 | | 2005-07-21 | 00:00:00 | 21,82 | 22,08 | 21,82 | 22,01 | 1.128.600 | | 2005-07-22 | 00:00:00 | 21,98 | 22,48 | 21,90 | 22,41 | 736.900 | | 2005-07-25 | 00:00:00 | 22,03 | 22,29 | 21,99 | 22,24 | 1.379.400 | | 2005-07-26 | 00:00:00 | 22,35 | 22,40 | 22,17 | 22,36 | 620.800 | | 2005-07-27 | 00:00:00 | 22,30 | 22,97 | 22,07 | 22,20 | 955.700 | | 2005-07-28 | 00:00:00 | 22,18 | 22,31 | 22,08 | 22,14 | 1.371.000 | | 2005-07-29 | 00:00:00 | 22,22 | 22,34 | 22,15 | 22,34 | 824.800 | | 2005-08-01 | 00:00:00 | 22,29 | 22,58 | 22,09 | 22,50 | 1.374.200 | | 2005-08-02 | 00:00:00 | 22,47 | 22,53 | 22,30 | 22,35 | 1.128.900 | | 2005-08-03 | 00:00:00 | 22,41 | 22,41 | 22,11 | 22,23 | 1.241.900 | | 2005-08-04 | 00:00:00 | 22,27 | 22,27 | 21,95 | 21,97 | 1.290.700 | | 2005-08-05 | 00:00:00 | 22,10 | 22,10 | 21,79 | 21,92 | 1.106.100 | | 2005-08-08 | 00:00:00 | 22,00 | 22,08 | 21,91 | 21,96 | 1.113.900 | | 2005-08-09 | 00:00:00 | 21,91 | 22,03 | 20,75 | 21,06 | 8.937.100 | | 2005-08-10 | 00:00:00 | 21,05 | 21,35 | 21,05 | 21,23 | 5.697.100 | | 2005-08-11 | 00:00:00 | 21,25 | 21,60 | 20,95 | 21,24 | 3.886.400 | | 2005-08-12 | 00:00:00 | 21,29 | 21,91 | 21,22 | 21,67 | 1.121.000 | | 2005-08-15 | 00:00:00 | 21,59 | 21,70 | 21,20 | 21,60 | 2.317.900 | | 2005-08-16 | 00:00:00 | 21,53 | 21,60 | 21,21 | 21,37 | 1.457.700 | | 2005-08-17 | 00:00:00 | 21,44 | 21,57 | 21,32 | 21,50 | 1.687.600 | | 2005-08-18 | 00:00:00 | 21,50 | 21,77 | 21,44 | 21,64 | 1.463.800 | | 2005-08-19 | 00:00:00 | 21,79 | 21,79 | 21,56 | 21,67 | 1.366.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
