|
 Virgin Media Inc. - [Ticker: VMED] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VMED desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-22 | 26,26 | 1.941.800 | 26,85 | 25,91 | 26,85 | 00:00:00 | | 2007-05-23 | 26,45 | 2.051.400 | 26,55 | 26,21 | 26,23 | 00:00:00 | | 2007-05-24 | 25,44 | 2.868.900 | 26,30 | 25,28 | 26,11 | 00:00:00 | | 2007-05-25 | 25,44 | 1.502.900 | 25,99 | 25,43 | 25,61 | 00:00:00 | | 2007-05-29 | 25,71 | 969.000 | 25,74 | 25,30 | 25,30 | 00:00:00 | | 2007-05-30 | 26,07 | 2.212.400 | 26,17 | 25,19 | 25,67 | 00:00:00 | | 2007-05-31 | 25,92 | 2.585.500 | 26,21 | 25,82 | 26,00 | 00:00:00 | | 2007-06-01 | 25,12 | 4.733.600 | 25,97 | 24,96 | 25,25 | 00:00:00 | | 2007-06-04 | 25,21 | 2.032.100 | 25,38 | 24,91 | 24,92 | 00:00:00 | | 2007-06-05 | 24,43 | 7.855.700 | 24,85 | 24,25 | 24,85 | 00:00:00 | | 2007-06-06 | 23,95 | 4.826.600 | 24,48 | 23,94 | 24,47 | 00:00:00 | | 2007-06-07 | 24,70 | 5.946.900 | 25,00 | 23,70 | 23,95 | 00:00:00 | | 2007-06-08 | 24,94 | 3.589.400 | 25,00 | 24,22 | 24,76 | 00:00:00 | | 2007-06-11 | 24,55 | 1.426.400 | 25,00 | 24,54 | 25,00 | 00:00:00 | | 2007-06-12 | 24,15 | 1.936.800 | 24,46 | 24,07 | 24,40 | 00:00:00 | | 2007-06-13 | 24,76 | 2.619.600 | 24,98 | 24,03 | 24,03 | 00:00:00 | | 2007-06-14 | 25,07 | 2.842.400 | 25,38 | 24,64 | 24,64 | 00:00:00 | | 2007-06-15 | 25,02 | 3.554.300 | 25,74 | 24,95 | 25,43 | 00:00:00 | | 2007-06-18 | 24,47 | 2.732.600 | 25,23 | 24,41 | 24,98 | 00:00:00 | | 2007-06-19 | 24,96 | 1.339.200 | 25,03 | 24,38 | 24,48 | 00:00:00 | | 2007-06-20 | 24,50 | 1.537.500 | 24,96 | 24,46 | 24,95 | 00:00:00 | | 2007-06-21 | 24,87 | 2.186.400 | 24,92 | 24,21 | 24,32 | 00:00:00 | | 2007-06-22 | 25,14 | 3.367.700 | 25,21 | 24,63 | 24,80 | 00:00:00 | | 2007-06-25 | 25,01 | 2.156.700 | 25,29 | 24,82 | 25,15 | 00:00:00 | | 2007-06-26 | 24,61 | 2.941.900 | 25,19 | 24,25 | 25,18 | 00:00:00 | | 2007-06-27 | 24,61 | 3.051.500 | 24,99 | 24,02 | 24,58 | 00:00:00 | | 2007-06-28 | 24,70 | 3.142.900 | 24,93 | 24,36 | 24,61 | 00:00:00 | | 2007-06-29 | 24,37 | 1.834.000 | 24,67 | 24,09 | 24,57 | 00:00:00 | | 2007-07-02 | 28,67 | 20.955.600 | 30,00 | 27,60 | 28,21 | 00:00:00 | | 2007-07-03 | 28,97 | 4.139.900 | 29,09 | 28,75 | 29,00 | 00:00:00 | | 2007-07-05 | 29,39 | 5.722.600 | 29,48 | 28,66 | 28,77 | 00:00:00 | | 2007-07-06 | 29,31 | 3.900.500 | 29,43 | 29,04 | 29,39 | 00:00:00 | | 2007-07-09 | 29,04 | 3.631.000 | 29,46 | 28,99 | 29,30 | 00:00:00 | | 2007-07-10 | 28,58 | 4.007.400 | 29,25 | 28,58 | 28,96 | 00:00:00 | | 2007-07-11 | 28,51 | 5.286.400 | 28,58 | 28,21 | 28,55 | 00:00:00 | | 2007-07-12 | 28,81 | 4.505.100 | 28,98 | 28,19 | 28,58 | 00:00:00 | | 2007-07-13 | 28,95 | 2.551.100 | 29,00 | 28,59 | 28,81 | 00:00:00 | | 2007-07-16 | 28,73 | 4.270.900 | 29,51 | 28,70 | 29,36 | 00:00:00 | | 2007-07-17 | 29,09 | 1.859.700 | 29,20 | 28,50 | 28,87 | 00:00:00 | | 2007-07-18 | 28,75 | 4.442.100 | 29,15 | 28,52 | 28,90 | 00:00:00 | | 2007-07-19 | 28,98 | 2.171.100 | 29,46 | 28,92 | 29,12 | 00:00:00 | | 2007-07-20 | 27,89 | 5.517.500 | 28,83 | 27,59 | 28,40 | 00:00:00 | | 2007-07-23 | 28,39 | 2.371.900 | 28,99 | 28,20 | 28,77 | 00:00:00 | | 2007-07-24 | 27,35 | 3.845.500 | 28,67 | 26,55 | 28,54 | 00:00:00 | | 2007-07-25 | 26,91 | 4.630.400 | 27,91 | 26,83 | 27,56 | 00:00:00 | | 2007-07-26 | 25,60 | 9.571.000 | 26,20 | 24,84 | 25,81 | 00:00:00 | | 2007-07-27 | 24,70 | 4.692.300 | 25,85 | 24,37 | 25,77 | 00:00:00 | | 2007-07-30 | 25,72 | 5.271.400 | 25,87 | 24,94 | 25,31 | 00:00:00 | | 2007-07-31 | 24,84 | 5.281.900 | 25,71 | 24,74 | 25,60 | 00:00:00 | | 2007-08-01 | 24,50 | 4.662.700 | 25,00 | 24,06 | 24,89 | 00:00:00 | | 2007-08-02 | 24,51 | 5.238.300 | 24,93 | 24,22 | 24,56 | 00:00:00 | | 2007-08-03 | 23,51 | 3.420.700 | 24,44 | 23,35 | 24,41 | 00:00:00 | | 2007-08-06 | 23,74 | 3.652.200 | 23,85 | 23,14 | 23,84 | 00:00:00 | | 2007-08-07 | 23,48 | 5.589.100 | 23,82 | 22,96 | 23,19 | 00:00:00 | | 2007-08-08 | 24,47 | 6.711.500 | 25,02 | 23,40 | 23,53 | 00:00:00 | | 2007-08-09 | 23,57 | 3.456.500 | 24,88 | 23,34 | 23,89 | 00:00:00 | | 2007-08-10 | 23,77 | 3.751.500 | 24,93 | 22,91 | 23,75 | 00:00:00 | | 2007-08-13 | 23,65 | 2.614.000 | 25,00 | 23,02 | 23,81 | 00:00:00 | | 2007-08-14 | 23,46 | 2.458.400 | 23,80 | 23,42 | 23,67 | 00:00:00 | | 2007-08-15 | 22,78 | 1.915.300 | 23,63 | 22,73 | 23,40 | 00:00:00 | | 2007-08-16 | 21,94 | 5.051.700 | 23,63 | 21,55 | 22,57 | 00:00:00 | | 2007-08-17 | 22,56 | 4.797.400 | 23,59 | 21,72 | 21,72 | 00:00:00 | | 2007-08-20 | 22,79 | 2.317.800 | 23,15 | 22,24 | 22,50 | 00:00:00 | | 2007-08-21 | 22,45 | 3.432.400 | 22,87 | 22,25 | 22,60 | 00:00:00 | | 2007-08-22 | 23,38 | 3.070.000 | 24,64 | 22,53 | 22,53 | 00:00:00 | | 2007-08-23 | 23,28 | 2.437.000 | 23,77 | 23,10 | 23,36 | 00:00:00 | | 2007-08-24 | 23,74 | 1.549.800 | 23,89 | 23,03 | 23,17 | 00:00:00 | | 2007-08-27 | 23,86 | 1.329.300 | 24,05 | 23,45 | 23,70 | 00:00:00 | | 2007-08-28 | 23,25 | 1.962.000 | 23,86 | 23,00 | 23,64 | 00:00:00 | | 2007-08-29 | 23,70 | 1.327.000 | 23,72 | 23,20 | 23,30 | 00:00:00 | | 2007-08-30 | 23,49 | 1.109.800 | 23,69 | 23,24 | 23,52 | 00:00:00 | | 2007-08-31 | 23,80 | 842.900 | 23,92 | 23,50 | 23,92 | 00:00:00 | | 2007-09-04 | 23,96 | 2.938.800 | 24,04 | 23,63 | 23,68 | 00:00:00 | | 2007-09-05 | 23,77 | 1.285.600 | 23,99 | 23,72 | 23,99 | 00:00:00 | | 2007-09-06 | 23,72 | 2.109.700 | 24,00 | 23,65 | 23,95 | 00:00:00 | | 2007-09-07 | 23,04 | 1.718.200 | 23,60 | 22,99 | 23,38 | 00:00:00 | | 2007-09-10 | 23,12 | 1.678.500 | 23,38 | 23,00 | 23,17 | 00:00:00 | | 2007-09-11 | 23,04 | 2.055.200 | 23,79 | 22,81 | 23,30 | 00:00:00 | | 2007-09-12 | 22,37 | 3.129.300 | 23,11 | 22,11 | 22,88 | 00:00:00 | | 2007-09-13 | 22,38 | 1.339.900 | 22,67 | 22,34 | 22,54 | 00:00:00 | | 2007-09-14 | 22,90 | 983.300 | 22,91 | 22,06 | 22,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
