(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-06-07 | 00:00:00 | 25,91 | 26,05 | 25,12 | 25,54 | 1.581.200 | 2006-06-08 | 00:00:00 | 25,25 | 25,68 | 24,41 | 25,01 | 3.557.000 | 2006-06-09 | 00:00:00 | 25,15 | 25,74 | 24,61 | 24,88 | 2.048.700 | 2006-06-12 | 00:00:00 | 24,99 | 24,99 | 23,76 | 24,19 | 3.309.300 | 2006-06-13 | 00:00:00 | 24,07 | 24,46 | 23,16 | 23,65 | 3.116.100 | 2006-06-14 | 00:00:00 | 23,56 | 24,16 | 23,09 | 23,59 | 4.834.600 | 2006-06-15 | 00:00:00 | 23,84 | 24,64 | 23,84 | 24,33 | 2.830.000 | 2006-06-16 | 00:00:00 | 24,00 | 24,82 | 24,00 | 24,73 | 2.773.200 | 2006-06-19 | 00:00:00 | 24,70 | 25,02 | 23,83 | 23,87 | 2.178.100 | 2006-06-20 | 00:00:00 | 23,80 | 24,01 | 23,14 | 23,21 | 3.103.600 | 2006-06-21 | 00:00:00 | 23,40 | 23,92 | 22,72 | 23,64 | 2.745.900 | 2006-06-22 | 00:00:00 | 23,44 | 23,65 | 22,93 | 23,31 | 2.016.200 | 2006-06-23 | 00:00:00 | 23,39 | 23,50 | 22,70 | 23,31 | 704.800 | 2006-06-26 | 00:00:00 | 23,25 | 23,34 | 22,40 | 22,91 | 3.578.500 | 2006-06-27 | 00:00:00 | 22,98 | 23,39 | 22,50 | 22,95 | 1.665.900 | 2006-06-28 | 00:00:00 | 23,00 | 23,79 | 22,59 | 23,78 | 2.015.200 | 2006-06-29 | 00:00:00 | 23,98 | 24,70 | 23,70 | 24,25 | 2.017.900 | 2006-06-30 | 00:00:00 | 24,84 | 25,33 | 24,43 | 24,90 | 2.398.100 | 2006-07-03 | 00:00:00 | 25,04 | 25,45 | 24,83 | 25,30 | 1.280.200 | 2006-07-05 | 00:00:00 | 25,40 | 25,40 | 24,07 | 24,47 | 1.901.600 | 2006-07-06 | 00:00:00 | 24,57 | 25,30 | 24,28 | 24,57 | 2.050.400 | 2006-07-07 | 00:00:00 | 24,37 | 24,56 | 23,94 | 24,22 | 1.287.400 | 2006-07-10 | 00:00:00 | 24,28 | 24,67 | 24,06 | 24,28 | 1.091.600 | 2006-07-11 | 00:00:00 | 24,38 | 24,38 | 23,74 | 24,04 | 2.272.100 | 2006-07-12 | 00:00:00 | 23,95 | 24,13 | 23,17 | 23,25 | 1.732.400 | 2006-07-13 | 00:00:00 | 23,64 | 23,64 | 22,64 | 22,99 | 4.049.600 | 2006-07-14 | 00:00:00 | 22,67 | 23,12 | 22,54 | 23,00 | 2.636.600 | 2006-07-17 | 00:00:00 | 23,00 | 23,34 | 22,70 | 23,22 | 1.720.600 | 2006-07-18 | 00:00:00 | 22,64 | 22,88 | 21,96 | 22,09 | 5.397.000 | 2006-07-19 | 00:00:00 | 21,97 | 22,73 | 21,95 | 22,30 | 2.683.200 | 2006-07-20 | 00:00:00 | 21,85 | 22,44 | 21,41 | 21,48 | 2.047.200 | 2006-07-21 | 00:00:00 | 21,30 | 21,56 | 19,99 | 21,02 | 6.651.800 | 2006-07-24 | 00:00:00 | 21,04 | 22,33 | 20,99 | 22,23 | 2.261.700 | 2006-07-25 | 00:00:00 | 21,81 | 22,26 | 21,69 | 22,11 | 1.850.400 | 2006-07-26 | 00:00:00 | 22,12 | 22,53 | 21,80 | 22,39 | 1.626.000 | 2006-07-27 | 00:00:00 | 22,30 | 22,66 | 22,14 | 22,55 | 1.522.100 | 2006-07-28 | 00:00:00 | 22,75 | 23,28 | 22,58 | 23,22 | 1.513.800 | 2006-07-31 | 00:00:00 | 23,11 | 23,19 | 22,51 | 22,85 | 2.528.800 | 2006-08-01 | 00:00:00 | 22,75 | 23,26 | 22,51 | 23,18 | 2.855.400 | 2006-08-02 | 00:00:00 | 23,03 | 23,69 | 22,95 | 23,60 | 1.372.700 | 2006-08-03 | 00:00:00 | 23,65 | 23,65 | 22,65 | 22,82 | 1.316.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|