(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 | 2007-05-22 | 00:00:00 | 26,85 | 26,85 | 25,91 | 26,26 | 1.941.800 | 2007-05-23 | 00:00:00 | 26,23 | 26,55 | 26,21 | 26,45 | 2.051.400 | 2007-05-24 | 00:00:00 | 26,11 | 26,30 | 25,28 | 25,44 | 2.868.900 | 2007-05-25 | 00:00:00 | 25,61 | 25,99 | 25,43 | 25,44 | 1.502.900 | 2007-05-29 | 00:00:00 | 25,30 | 25,74 | 25,30 | 25,71 | 969.000 | 2007-05-30 | 00:00:00 | 25,67 | 26,17 | 25,19 | 26,07 | 2.212.400 | 2007-05-31 | 00:00:00 | 26,00 | 26,21 | 25,82 | 25,92 | 2.585.500 | 2007-06-01 | 00:00:00 | 25,25 | 25,97 | 24,96 | 25,12 | 4.733.600 | 2007-06-04 | 00:00:00 | 24,92 | 25,38 | 24,91 | 25,21 | 2.032.100 | 2007-06-05 | 00:00:00 | 24,85 | 24,85 | 24,25 | 24,43 | 7.855.700 | 2007-06-06 | 00:00:00 | 24,47 | 24,48 | 23,94 | 23,95 | 4.826.600 | 2007-06-07 | 00:00:00 | 23,95 | 25,00 | 23,70 | 24,70 | 5.946.900 | 2007-06-08 | 00:00:00 | 24,76 | 25,00 | 24,22 | 24,94 | 3.589.400 | 2007-06-11 | 00:00:00 | 25,00 | 25,00 | 24,54 | 24,55 | 1.426.400 | 2007-06-12 | 00:00:00 | 24,40 | 24,46 | 24,07 | 24,15 | 1.936.800 | 2007-06-13 | 00:00:00 | 24,03 | 24,98 | 24,03 | 24,76 | 2.619.600 | 2007-06-14 | 00:00:00 | 24,64 | 25,38 | 24,64 | 25,07 | 2.842.400 | 2007-06-15 | 00:00:00 | 25,43 | 25,74 | 24,95 | 25,02 | 3.554.300 | 2007-06-18 | 00:00:00 | 24,98 | 25,23 | 24,41 | 24,47 | 2.732.600 | 2007-06-19 | 00:00:00 | 24,48 | 25,03 | 24,38 | 24,96 | 1.339.200 | 2007-06-20 | 00:00:00 | 24,95 | 24,96 | 24,46 | 24,50 | 1.537.500 | 2007-06-21 | 00:00:00 | 24,32 | 24,92 | 24,21 | 24,87 | 2.186.400 | 2007-06-22 | 00:00:00 | 24,80 | 25,21 | 24,63 | 25,14 | 3.367.700 | 2007-06-25 | 00:00:00 | 25,15 | 25,29 | 24,82 | 25,01 | 2.156.700 | 2007-06-26 | 00:00:00 | 25,18 | 25,19 | 24,25 | 24,61 | 2.941.900 | 2007-06-27 | 00:00:00 | 24,58 | 24,99 | 24,02 | 24,61 | 3.051.500 | 2007-06-28 | 00:00:00 | 24,61 | 24,93 | 24,36 | 24,70 | 3.142.900 | 2007-06-29 | 00:00:00 | 24,57 | 24,67 | 24,09 | 24,37 | 1.834.000 | 2007-07-02 | 00:00:00 | 28,21 | 30,00 | 27,60 | 28,67 | 20.955.600 | 2007-07-03 | 00:00:00 | 29,00 | 29,09 | 28,75 | 28,97 | 4.139.900 | 2007-07-05 | 00:00:00 | 28,77 | 29,48 | 28,66 | 29,39 | 5.722.600 | 2007-07-06 | 00:00:00 | 29,39 | 29,43 | 29,04 | 29,31 | 3.900.500 | 2007-07-09 | 00:00:00 | 29,30 | 29,46 | 28,99 | 29,04 | 3.631.000 | 2007-07-10 | 00:00:00 | 28,96 | 29,25 | 28,58 | 28,58 | 4.007.400 | 2007-07-11 | 00:00:00 | 28,55 | 28,58 | 28,21 | 28,51 | 5.286.400 | 2007-07-12 | 00:00:00 | 28,58 | 28,98 | 28,19 | 28,81 | 4.505.100 | 2007-07-13 | 00:00:00 | 28,81 | 29,00 | 28,59 | 28,95 | 2.551.100 | 2007-07-16 | 00:00:00 | 29,36 | 29,51 | 28,70 | 28,73 | 4.270.900 | 2007-07-17 | 00:00:00 | 28,87 | 29,20 | 28,50 | 29,09 | 1.859.700 | 2007-07-18 | 00:00:00 | 28,90 | 29,15 | 28,52 | 28,75 | 4.442.100 | 2007-07-19 | 00:00:00 | 29,12 | 29,46 | 28,92 | 28,98 | 2.171.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|