(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-27 | 00:00:00 | 18,32 | 18,45 | 17,99 | 18,10 | 1.465.500 | | 2005-04-28 | 00:00:00 | 18,00 | 18,07 | 17,76 | 17,92 | 672.900 | | 2005-04-29 | 00:00:00 | 17,90 | 18,55 | 17,50 | 18,54 | 1.903.300 | | 2005-05-02 | 00:00:00 | 18,62 | 18,96 | 18,20 | 18,27 | 532.000 | | 2005-05-03 | 00:00:00 | 18,35 | 18,59 | 18,10 | 18,53 | 1.022.700 | | 2005-05-04 | 00:00:00 | 18,67 | 18,88 | 18,34 | 18,77 | 1.303.900 | | 2005-05-05 | 00:00:00 | 18,94 | 19,00 | 18,65 | 18,90 | 669.100 | | 2005-05-06 | 00:00:00 | 18,95 | 19,12 | 18,84 | 19,03 | 950.300 | | 2005-05-09 | 00:00:00 | 19,59 | 19,80 | 19,24 | 19,65 | 4.656.000 | | 2005-05-10 | 00:00:00 | 19,50 | 20,04 | 19,44 | 19,66 | 2.875.800 | | 2005-05-11 | 00:00:00 | 19,63 | 19,77 | 19,25 | 19,55 | 1.113.300 | | 2005-05-12 | 00:00:00 | 19,70 | 20,10 | 19,28 | 19,41 | 1.732.400 | | 2005-05-13 | 00:00:00 | 19,44 | 19,72 | 19,21 | 19,39 | 1.660.800 | | 2005-05-16 | 00:00:00 | 19,36 | 19,40 | 18,96 | 19,15 | 1.357.100 | | 2005-05-17 | 00:00:00 | 19,18 | 19,41 | 18,94 | 19,16 | 1.815.600 | | 2005-05-18 | 00:00:00 | 19,23 | 19,54 | 19,06 | 19,53 | 2.049.800 | | 2005-05-19 | 00:00:00 | 19,59 | 20,11 | 19,49 | 20,10 | 1.519.500 | | 2005-05-20 | 00:00:00 | 20,12 | 20,75 | 19,80 | 20,48 | 2.640.900 | | 2005-05-23 | 00:00:00 | 20,50 | 20,50 | 20,00 | 20,03 | 1.442.300 | | 2005-05-24 | 00:00:00 | 20,05 | 20,20 | 19,88 | 19,91 | 717.800 | | 2005-05-25 | 00:00:00 | 19,98 | 20,00 | 19,75 | 19,84 | 981.400 | | 2005-05-26 | 00:00:00 | 19,82 | 20,25 | 19,81 | 20,16 | 2.550.200 | | 2005-05-27 | 00:00:00 | 20,19 | 20,79 | 20,19 | 20,61 | 4.380.900 | | 2005-05-31 | 00:00:00 | 20,63 | 21,00 | 20,59 | 20,91 | 2.837.700 | | 2005-06-01 | 00:00:00 | 20,99 | 21,00 | 20,60 | 20,93 | 3.817.200 | | 2005-06-02 | 00:00:00 | 20,95 | 21,68 | 20,85 | 21,14 | 4.797.300 | | 2005-06-03 | 00:00:00 | 21,19 | 21,30 | 20,91 | 21,00 | 3.234.900 | | 2005-06-06 | 00:00:00 | 21,08 | 21,26 | 20,95 | 21,02 | 1.221.200 | | 2005-06-07 | 00:00:00 | 21,11 | 21,25 | 20,90 | 20,97 | 1.460.700 | | 2005-06-08 | 00:00:00 | 21,72 | 21,73 | 21,40 | 21,58 | 6.325.300 | | 2005-06-09 | 00:00:00 | 21,55 | 21,88 | 21,45 | 21,87 | 1.896.200 | | 2005-06-10 | 00:00:00 | 21,79 | 21,92 | 21,65 | 21,79 | 1.267.800 | | 2005-06-13 | 00:00:00 | 21,86 | 21,95 | 21,60 | 21,75 | 1.187.300 | | 2005-06-14 | 00:00:00 | 21,82 | 21,82 | 21,62 | 21,76 | 804.800 | | 2005-06-15 | 00:00:00 | 21,70 | 21,90 | 21,65 | 21,80 | 1.143.700 | | 2005-06-16 | 00:00:00 | 21,89 | 22,01 | 21,75 | 21,93 | 891.200 | | 2005-06-17 | 00:00:00 | 22,02 | 22,02 | 21,72 | 21,93 | 508.500 | | 2005-06-20 | 00:00:00 | 21,97 | 22,05 | 21,76 | 21,84 | 898.500 | | 2005-06-21 | 00:00:00 | 21,78 | 21,85 | 21,46 | 21,53 | 1.252.300 | | 2005-06-22 | 00:00:00 | 21,71 | 21,71 | 21,22 | 21,53 | 1.977.800 | | 2005-06-23 | 00:00:00 | 21,60 | 21,96 | 21,47 | 21,77 | 2.709.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
