(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 | 2004-12-31 | 00:00:00 | 17,40 | 17,80 | 17,36 | 17,58 | 981.500 | 2005-01-03 | 00:00:00 | 17,40 | 17,90 | 17,29 | 17,54 | 2.043.500 | 2005-01-04 | 00:00:00 | 17,66 | 17,66 | 17,08 | 17,24 | 1.760.700 | 2005-01-05 | 00:00:00 | 17,30 | 17,30 | 16,69 | 16,76 | 1.186.100 | 2005-01-06 | 00:00:00 | 16,73 | 16,86 | 16,14 | 16,17 | 1.231.400 | 2005-01-07 | 00:00:00 | 16,20 | 16,65 | 15,97 | 16,47 | 1.539.600 | 2005-01-10 | 00:00:00 | 16,41 | 16,89 | 16,32 | 16,85 | 513.000 | 2005-01-11 | 00:00:00 | 16,84 | 16,94 | 16,41 | 16,41 | 432.100 | 2005-01-12 | 00:00:00 | 16,41 | 16,72 | 16,37 | 16,56 | 890.200 | 2005-01-13 | 00:00:00 | 16,64 | 16,79 | 16,53 | 16,54 | 1.965.000 | 2005-01-14 | 00:00:00 | 16,74 | 16,75 | 16,43 | 16,67 | 1.581.600 | 2005-01-18 | 00:00:00 | 16,73 | 16,76 | 16,29 | 16,39 | 1.590.500 | 2005-01-19 | 00:00:00 | 16,52 | 16,52 | 16,20 | 16,25 | 408.400 | 2005-01-20 | 00:00:00 | 16,31 | 16,31 | 15,85 | 16,00 | 2.093.100 | 2005-01-21 | 00:00:00 | 15,86 | 16,27 | 15,81 | 16,20 | 2.799.500 | 2005-01-24 | 00:00:00 | 16,26 | 16,27 | 16,10 | 16,13 | 304.200 | 2005-01-25 | 00:00:00 | 16,15 | 16,28 | 16,08 | 16,21 | 1.212.000 | 2005-01-26 | 00:00:00 | 16,27 | 16,38 | 16,15 | 16,26 | 895.600 | 2005-01-27 | 00:00:00 | 16,19 | 16,60 | 16,19 | 16,50 | 757.600 | 2005-01-28 | 00:00:00 | 16,65 | 17,00 | 16,52 | 16,78 | 1.700.700 | 2005-01-31 | 00:00:00 | 16,61 | 17,10 | 16,61 | 16,85 | 1.316.900 | 2005-02-01 | 00:00:00 | 16,98 | 17,15 | 16,75 | 17,00 | 1.376.500 | 2005-02-02 | 00:00:00 | 17,00 | 17,17 | 16,95 | 17,14 | 569.500 | 2005-02-03 | 00:00:00 | 17,05 | 17,15 | 16,73 | 16,97 | 633.400 | 2005-02-04 | 00:00:00 | 16,90 | 17,00 | 16,69 | 16,78 | 722.200 | 2005-02-07 | 00:00:00 | 16,72 | 16,95 | 16,43 | 16,55 | 1.148.900 | 2005-02-08 | 00:00:00 | 16,57 | 16,71 | 16,32 | 16,40 | 338.300 | 2005-02-09 | 00:00:00 | 16,55 | 16,55 | 16,24 | 16,32 | 546.600 | 2005-02-10 | 00:00:00 | 16,38 | 16,38 | 16,07 | 16,20 | 2.032.500 | 2005-02-11 | 00:00:00 | 16,13 | 16,75 | 16,13 | 16,59 | 987.900 | 2005-02-14 | 00:00:00 | 16,76 | 16,76 | 16,36 | 16,38 | 564.900 | 2005-02-15 | 00:00:00 | 16,56 | 16,74 | 16,42 | 16,54 | 616.700 | 2005-02-16 | 00:00:00 | 16,54 | 16,73 | 16,18 | 16,65 | 774.500 | 2005-02-17 | 00:00:00 | 16,75 | 16,75 | 16,37 | 16,42 | 1.014.500 | 2005-02-18 | 00:00:00 | 16,42 | 16,64 | 16,32 | 16,51 | 379.500 | 2005-02-22 | 00:00:00 | 16,64 | 16,64 | 16,22 | 16,50 | 1.131.500 | 2005-02-23 | 00:00:00 | 16,59 | 16,60 | 16,38 | 16,51 | 367.400 | 2005-02-24 | 00:00:00 | 16,48 | 16,60 | 16,38 | 16,56 | 931.400 | 2005-02-25 | 00:00:00 | 16,62 | 16,78 | 16,55 | 16,60 | 404.900 | 2005-02-28 | 00:00:00 | 16,67 | 16,87 | 16,50 | 16,69 | 902.700 | 2005-03-01 | 00:00:00 | 16,79 | 17,29 | 16,74 | 17,23 | 1.813.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|