(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-29 | 00:00:00 | 25,45 | 25,82 | 25,22 | 25,43 | 1.666.700 | | 2006-10-02 | 00:00:00 | 25,55 | 26,16 | 25,55 | 25,93 | 2.511.200 | | 2006-10-03 | 00:00:00 | 25,97 | 26,16 | 25,55 | 25,88 | 1.318.300 | | 2006-10-04 | 00:00:00 | 25,74 | 26,50 | 25,69 | 26,28 | 2.639.400 | | 2006-10-05 | 00:00:00 | 26,12 | 26,56 | 26,12 | 26,31 | 1.253.400 | | 2006-10-06 | 00:00:00 | 26,36 | 26,36 | 25,68 | 25,72 | 1.347.200 | | 2006-10-09 | 00:00:00 | 25,78 | 25,78 | 25,43 | 25,46 | 987.100 | | 2006-10-10 | 00:00:00 | 25,56 | 25,57 | 25,05 | 25,29 | 1.451.100 | | 2006-10-11 | 00:00:00 | 25,35 | 25,36 | 24,68 | 25,15 | 2.035.000 | | 2006-10-12 | 00:00:00 | 25,28 | 26,63 | 25,28 | 26,02 | 8.574.700 | | 2006-10-13 | 00:00:00 | 25,81 | 26,55 | 25,67 | 26,53 | 1.573.500 | | 2006-10-16 | 00:00:00 | 26,60 | 26,74 | 26,18 | 26,44 | 1.090.700 | | 2006-10-17 | 00:00:00 | 26,22 | 26,52 | 26,00 | 26,52 | 1.067.700 | | 2006-10-18 | 00:00:00 | 26,95 | 27,20 | 26,60 | 26,65 | 1.563.500 | | 2006-10-19 | 00:00:00 | 26,60 | 27,00 | 26,53 | 26,69 | 1.328.700 | | 2006-10-20 | 00:00:00 | 26,83 | 26,84 | 26,46 | 26,54 | 1.272.400 | | 2006-10-23 | 00:00:00 | 26,42 | 26,73 | 26,25 | 26,32 | 1.842.800 | | 2006-10-24 | 00:00:00 | 26,32 | 26,44 | 25,89 | 25,90 | 1.538.700 | | 2006-10-25 | 00:00:00 | 26,54 | 27,13 | 26,48 | 26,95 | 6.825.900 | | 2006-10-26 | 00:00:00 | 26,95 | 27,84 | 26,95 | 27,50 | 6.270.100 | | 2006-10-27 | 00:00:00 | 27,30 | 27,70 | 27,07 | 27,23 | 2.658.500 | | 2006-10-30 | 00:00:00 | 27,38 | 28,48 | 26,90 | 27,07 | 1.716.700 | | 2006-10-31 | 00:00:00 | 26,95 | 27,39 | 26,63 | 27,03 | 1.771.200 | | 2006-11-01 | 00:00:00 | 27,44 | 27,58 | 26,96 | 27,05 | 1.946.700 | | 2006-11-02 | 00:00:00 | 26,92 | 27,06 | 26,48 | 26,84 | 1.715.600 | | 2006-11-03 | 00:00:00 | 26,73 | 26,97 | 26,20 | 26,88 | 1.918.600 | | 2006-11-06 | 00:00:00 | 27,25 | 27,62 | 26,98 | 27,33 | 1.804.000 | | 2006-11-07 | 00:00:00 | 27,22 | 27,52 | 26,81 | 27,00 | 2.436.700 | | 2006-11-08 | 00:00:00 | 26,84 | 27,36 | 26,78 | 27,27 | 3.566.800 | | 2006-11-09 | 00:00:00 | 27,17 | 27,19 | 26,00 | 26,59 | 5.840.100 | | 2006-11-10 | 00:00:00 | 26,95 | 26,99 | 25,85 | 26,55 | 2.670.000 | | 2006-11-13 | 00:00:00 | 25,84 | 25,98 | 24,89 | 25,13 | 7.119.300 | | 2006-11-14 | 00:00:00 | 25,32 | 25,49 | 25,21 | 25,39 | 4.215.100 | | 2006-11-15 | 00:00:00 | 25,35 | 25,40 | 24,56 | 24,56 | 8.085.300 | | 2006-11-16 | 00:00:00 | 24,63 | 24,84 | 23,39 | 24,12 | 9.495.200 | | 2006-11-17 | 00:00:00 | 24,10 | 26,00 | 23,74 | 25,38 | 10.027.200 | | 2006-11-20 | 00:00:00 | 25,50 | 25,75 | 24,17 | 24,33 | 3.663.500 | | 2006-11-21 | 00:00:00 | 24,46 | 24,69 | 23,91 | 24,12 | 3.303.200 | | 2006-11-22 | 00:00:00 | 24,01 | 24,46 | 24,00 | 24,14 | 3.240.800 | | 2006-11-24 | 00:00:00 | 23,96 | 24,13 | 23,90 | 24,01 | 577.400 | | 2006-11-27 | 00:00:00 | 23,80 | 24,05 | 23,59 | 23,68 | 3.166.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
