(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 | | 2006-08-03 | 00:00:00 | 23,65 | 23,65 | 22,65 | 22,82 | 1.316.800 | | 2006-08-04 | 00:00:00 | 23,14 | 23,14 | 22,20 | 22,24 | 1.166.000 | | 2006-08-07 | 00:00:00 | 22,27 | 22,59 | 21,56 | 22,41 | 1.606.600 | | 2006-08-08 | 00:00:00 | 21,84 | 22,32 | 20,83 | 22,02 | 3.081.200 | | 2006-08-09 | 00:00:00 | 21,94 | 23,24 | 21,71 | 22,78 | 2.680.700 | | 2006-08-10 | 00:00:00 | 22,79 | 23,17 | 22,45 | 22,76 | 1.761.900 | | 2006-08-11 | 00:00:00 | 22,83 | 23,51 | 22,83 | 23,48 | 1.287.200 | | 2006-08-14 | 00:00:00 | 23,75 | 23,75 | 22,97 | 23,01 | 2.134.800 | | 2006-08-15 | 00:00:00 | 23,18 | 24,53 | 22,90 | 24,42 | 3.157.000 | | 2006-08-16 | 00:00:00 | 25,85 | 27,19 | 24,55 | 26,55 | 15.721.100 | | 2006-08-17 | 00:00:00 | 26,40 | 27,17 | 25,21 | 26,13 | 11.003.800 | | 2006-08-18 | 00:00:00 | 26,16 | 26,61 | 25,75 | 26,41 | 3.728.900 | | 2006-08-21 | 00:00:00 | 26,49 | 26,49 | 25,98 | 26,04 | 1.020.500 | | 2006-08-22 | 00:00:00 | 26,19 | 26,82 | 25,96 | 26,68 | 1.136.000 | | 2006-08-23 | 00:00:00 | 26,68 | 26,68 | 25,74 | 26,46 | 922.500 | | 2006-08-24 | 00:00:00 | 26,64 | 26,67 | 26,20 | 26,67 | 998.100 | | 2006-08-25 | 00:00:00 | 26,46 | 26,87 | 25,98 | 25,99 | 1.675.000 | | 2006-08-28 | 00:00:00 | 26,70 | 27,00 | 26,05 | 26,79 | 3.096.300 | | 2006-08-29 | 00:00:00 | 26,63 | 27,00 | 26,50 | 26,79 | 1.137.800 | | 2006-08-30 | 00:00:00 | 26,90 | 26,97 | 26,50 | 26,81 | 1.037.000 | | 2006-08-31 | 00:00:00 | 26,92 | 26,92 | 26,36 | 26,49 | 858.600 | | 2006-09-01 | 00:00:00 | 26,45 | 26,62 | 26,36 | 26,50 | 721.400 | | 2006-09-05 | 00:00:00 | 26,38 | 26,68 | 26,21 | 26,39 | 1.028.300 | | 2006-09-06 | 00:00:00 | 26,31 | 26,66 | 25,85 | 26,50 | 3.205.700 | | 2006-09-07 | 00:00:00 | 26,47 | 26,51 | 26,08 | 26,26 | 1.977.800 | | 2006-09-08 | 00:00:00 | 26,45 | 27,09 | 26,25 | 26,90 | 5.540.500 | | 2006-09-11 | 00:00:00 | 26,54 | 27,31 | 26,32 | 26,90 | 2.641.200 | | 2006-09-12 | 00:00:00 | 26,81 | 27,15 | 26,46 | 26,55 | 2.468.500 | | 2006-09-13 | 00:00:00 | 26,55 | 27,00 | 26,40 | 26,63 | 1.650.100 | | 2006-09-14 | 00:00:00 | 26,43 | 26,83 | 26,40 | 26,51 | 854.800 | | 2006-09-15 | 00:00:00 | 26,34 | 26,84 | 24,95 | 25,33 | 8.758.000 | | 2006-09-18 | 00:00:00 | 25,42 | 25,55 | 24,33 | 24,53 | 3.388.800 | | 2006-09-19 | 00:00:00 | 24,76 | 24,95 | 24,09 | 24,34 | 1.855.200 | | 2006-09-20 | 00:00:00 | 24,53 | 25,45 | 24,27 | 25,24 | 3.781.600 | | 2006-09-21 | 00:00:00 | 25,39 | 25,94 | 24,99 | 25,01 | 2.910.000 | | 2006-09-22 | 00:00:00 | 25,15 | 25,23 | 24,78 | 24,98 | 1.459.400 | | 2006-09-25 | 00:00:00 | 25,24 | 25,40 | 24,81 | 25,15 | 1.914.900 | | 2006-09-26 | 00:00:00 | 25,13 | 25,38 | 24,80 | 24,90 | 2.076.700 | | 2006-09-27 | 00:00:00 | 25,00 | 25,11 | 24,81 | 24,91 | 900.300 | | 2006-09-28 | 00:00:00 | 25,23 | 25,73 | 25,21 | 25,26 | 1.583.200 | | 2006-09-29 | 00:00:00 | 25,45 | 25,82 | 25,22 | 25,43 | 1.666.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
