(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 | | 2007-03-26 | 00:00:00 | 26,23 | 26,23 | 25,22 | 25,83 | 1.919.200 | | 2007-03-27 | 00:00:00 | 25,71 | 26,14 | 25,69 | 26,02 | 1.485.400 | | 2007-03-28 | 00:00:00 | 26,02 | 26,12 | 25,45 | 25,66 | 2.395.200 | | 2007-03-29 | 00:00:00 | 25,66 | 25,80 | 25,19 | 25,50 | 2.535.100 | | 2007-03-30 | 00:00:00 | 25,58 | 25,99 | 25,11 | 25,25 | 1.682.600 | | 2007-04-02 | 00:00:00 | 25,40 | 25,40 | 24,64 | 25,03 | 4.904.200 | | 2007-04-03 | 00:00:00 | 25,16 | 25,58 | 24,88 | 25,24 | 1.949.200 | | 2007-04-04 | 00:00:00 | 25,30 | 25,37 | 25,03 | 25,17 | 2.070.500 | | 2007-04-05 | 00:00:00 | 25,06 | 25,28 | 24,75 | 25,10 | 2.181.400 | | 2007-04-09 | 00:00:00 | 25,04 | 25,22 | 24,80 | 25,11 | 1.358.000 | | 2007-04-10 | 00:00:00 | 24,98 | 25,21 | 24,94 | 25,15 | 1.346.700 | | 2007-04-11 | 00:00:00 | 25,04 | 25,20 | 24,30 | 24,40 | 1.989.000 | | 2007-04-12 | 00:00:00 | 24,35 | 25,01 | 24,20 | 25,00 | 1.505.400 | | 2007-04-13 | 00:00:00 | 24,91 | 25,50 | 24,70 | 25,49 | 3.616.900 | | 2007-04-16 | 00:00:00 | 25,58 | 26,00 | 25,48 | 25,69 | 1.712.100 | | 2007-04-17 | 00:00:00 | 25,67 | 26,00 | 25,61 | 25,92 | 1.969.000 | | 2007-04-18 | 00:00:00 | 25,83 | 26,00 | 25,55 | 25,75 | 1.264.000 | | 2007-04-19 | 00:00:00 | 25,60 | 25,92 | 25,46 | 25,91 | 1.466.600 | | 2007-04-20 | 00:00:00 | 25,91 | 26,30 | 25,81 | 25,93 | 1.981.400 | | 2007-04-23 | 00:00:00 | 25,75 | 26,17 | 25,51 | 26,12 | 1.733.400 | | 2007-04-24 | 00:00:00 | 25,78 | 26,01 | 25,66 | 25,93 | 1.556.200 | | 2007-04-25 | 00:00:00 | 25,95 | 25,95 | 25,60 | 25,92 | 3.052.100 | | 2007-04-26 | 00:00:00 | 25,63 | 26,05 | 25,60 | 25,99 | 1.180.000 | | 2007-04-27 | 00:00:00 | 25,89 | 26,00 | 25,30 | 25,70 | 3.147.600 | | 2007-04-30 | 00:00:00 | 25,82 | 25,82 | 25,15 | 25,23 | 1.679.800 | | 2007-05-01 | 00:00:00 | 25,11 | 25,36 | 24,59 | 24,82 | 2.371.000 | | 2007-05-02 | 00:00:00 | 24,97 | 25,08 | 24,75 | 24,85 | 3.907.200 | | 2007-05-03 | 00:00:00 | 25,07 | 25,35 | 24,67 | 24,75 | 1.510.700 | | 2007-05-04 | 00:00:00 | 24,91 | 25,14 | 24,62 | 24,78 | 1.596.200 | | 2007-05-07 | 00:00:00 | 24,97 | 25,20 | 24,68 | 24,77 | 1.866.800 | | 2007-05-08 | 00:00:00 | 24,72 | 25,00 | 24,14 | 24,69 | 3.511.400 | | 2007-05-09 | 00:00:00 | 24,00 | 24,13 | 23,43 | 23,53 | 8.322.100 | | 2007-05-10 | 00:00:00 | 23,50 | 23,81 | 21,97 | 22,83 | 8.301.100 | | 2007-05-11 | 00:00:00 | 23,03 | 24,64 | 22,80 | 24,31 | 6.304.800 | | 2007-05-14 | 00:00:00 | 24,47 | 24,75 | 23,91 | 24,10 | 3.982.700 | | 2007-05-15 | 00:00:00 | 24,01 | 24,31 | 23,91 | 23,93 | 2.151.600 | | 2007-05-16 | 00:00:00 | 24,25 | 24,68 | 24,03 | 24,66 | 2.634.800 | | 2007-05-17 | 00:00:00 | 24,56 | 24,70 | 24,27 | 24,40 | 4.300.400 | | 2007-05-18 | 00:00:00 | 24,58 | 24,88 | 24,36 | 24,85 | 2.441.000 | | 2007-05-21 | 00:00:00 | 26,66 | 26,75 | 25,07 | 26,65 | 7.234.600 | | 2007-05-22 | 00:00:00 | 26,85 | 26,85 | 25,91 | 26,26 | 1.941.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
