|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-05 | 13,92 | 3.039.800 | 14,32 | 13,82 | 14,12 | 00:00:00 | | 2008-05-06 | 13,83 | 4.185.600 | 14,04 | 13,70 | 13,90 | 00:00:00 | | 2008-05-07 | 13,61 | 5.075.800 | 13,98 | 13,46 | 13,88 | 00:00:00 | | 2008-05-08 | 13,90 | 9.442.500 | 14,34 | 13,76 | 14,34 | 00:00:00 | | 2008-05-09 | 13,95 | 3.579.300 | 14,01 | 13,50 | 13,74 | 00:00:00 | | 2008-05-12 | 13,84 | 2.720.900 | 13,98 | 13,68 | 13,95 | 00:00:00 | | 2008-05-13 | 13,87 | 4.279.400 | 13,98 | 13,61 | 13,81 | 00:00:00 | | 2008-05-14 | 13,95 | 6.359.300 | 14,24 | 13,89 | 13,95 | 00:00:00 | | 2008-05-15 | 14,50 | 8.293.200 | 14,51 | 13,84 | 13,90 | 00:00:00 | | 2008-05-16 | 15,02 | 7.353.900 | 15,11 | 14,45 | 14,51 | 00:00:00 | | 2008-05-19 | 15,05 | 9.124.300 | 15,37 | 14,87 | 15,10 | 00:00:00 | | 2008-05-20 | 14,75 | 4.665.400 | 15,32 | 14,56 | 15,30 | 00:00:00 | | 2008-05-21 | 14,78 | 3.499.900 | 14,90 | 14,64 | 14,74 | 00:00:00 | | 2008-05-22 | 15,21 | 4.118.300 | 15,32 | 14,62 | 14,79 | 00:00:00 | | 2008-05-23 | 15,03 | 3.288.700 | 15,22 | 14,88 | 15,05 | 00:00:00 | | 2008-05-27 | 15,80 | 7.623.000 | 15,91 | 15,01 | 15,12 | 00:00:00 | | 2008-05-28 | 15,55 | 4.401.700 | 15,80 | 15,32 | 15,79 | 00:00:00 | | 2008-05-29 | 15,53 | 6.134.400 | 15,81 | 15,45 | 15,62 | 00:00:00 | | 2008-05-30 | 15,69 | 5.279.500 | 15,87 | 15,43 | 15,57 | 00:00:00 | | 2008-06-02 | 15,94 | 5.896.700 | 15,98 | 15,54 | 15,54 | 00:00:00 | | 2008-06-03 | 15,62 | 4.077.800 | 16,07 | 15,50 | 16,02 | 00:00:00 | | 2008-06-04 | 15,79 | 5.120.200 | 15,87 | 15,45 | 15,75 | 00:00:00 | | 2008-06-05 | 16,45 | 7.119.000 | 16,48 | 15,96 | 16,09 | 00:00:00 | | 2008-06-06 | 16,08 | 5.076.300 | 16,28 | 16,00 | 16,26 | 00:00:00 | | 2008-06-09 | 16,04 | 6.209.300 | 16,19 | 15,83 | 16,03 | 00:00:00 | | 2008-06-10 | 15,12 | 9.857.700 | 16,06 | 15,08 | 15,83 | 00:00:00 | | 2008-06-11 | 15,00 | 4.916.300 | 15,50 | 14,96 | 15,23 | 00:00:00 | | 2008-06-12 | 15,19 | 3.926.900 | 15,36 | 15,04 | 15,10 | 00:00:00 | | 2008-06-13 | 15,86 | 5.027.900 | 15,86 | 15,02 | 15,35 | 00:00:00 | | 2008-06-16 | 15,76 | 6.081.100 | 16,11 | 15,50 | 15,73 | 00:00:00 | | 2008-06-17 | 15,36 | 8.430.600 | 15,86 | 15,19 | 15,75 | 00:00:00 | | 2008-06-18 | 14,77 | 4.825.800 | 15,32 | 14,69 | 15,25 | 00:00:00 | | 2008-06-19 | 14,95 | 5.166.700 | 14,97 | 14,49 | 14,84 | 00:00:00 | | 2008-06-20 | 14,43 | 6.092.200 | 14,93 | 14,28 | 14,77 | 00:00:00 | | 2008-06-23 | 14,28 | 4.929.000 | 14,60 | 14,25 | 14,28 | 00:00:00 | | 2008-06-24 | 13,80 | 6.201.000 | 14,47 | 13,70 | 14,25 | 00:00:00 | | 2008-06-25 | 14,50 | 7.293.800 | 14,66 | 13,75 | 14,00 | 00:00:00 | | 2008-06-26 | 13,75 | 7.850.100 | 14,36 | 13,34 | 13,83 | 00:00:00 | | 2008-06-27 | 13,60 | 5.245.700 | 14,23 | 13,25 | 13,79 | 00:00:00 | | 2008-06-30 | 13,61 | 4.418.100 | 13,75 | 13,40 | 13,54 | 00:00:00 | | 2008-07-01 | 12,92 | 9.526.900 | 13,96 | 12,76 | 13,45 | 00:00:00 | | 2008-07-02 | 12,57 | 5.144.500 | 13,11 | 12,57 | 12,91 | 00:00:00 | | 2008-07-03 | 12,73 | 3.794.600 | 12,96 | 12,43 | 12,74 | 00:00:00 | | 2008-07-07 | 12,05 | 7.410.600 | 12,94 | 11,98 | 12,78 | 00:00:00 | | 2008-07-08 | 11,95 | 10.154.700 | 12,23 | 11,75 | 12,10 | 00:00:00 | | 2008-07-09 | 11,44 | 19.975.100 | 12,05 | 11,26 | 11,90 | 00:00:00 | | 2008-07-10 | 12,13 | 12.528.900 | 12,59 | 11,77 | 11,78 | 00:00:00 | | 2008-07-11 | 11,67 | 5.323.500 | 12,11 | 11,42 | 11,84 | 00:00:00 | | 2008-07-14 | 11,70 | 4.371.600 | 11,96 | 11,46 | 11,81 | 00:00:00 | | 2008-07-15 | 11,10 | 10.459.500 | 11,67 | 10,80 | 11,63 | 00:00:00 | | 2008-07-16 | 11,38 | 8.596.300 | 11,42 | 11,09 | 11,09 | 00:00:00 | | 2008-07-17 | 11,37 | 6.811.700 | 11,62 | 11,11 | 11,39 | 00:00:00 | | 2008-07-18 | 11,80 | 4.813.400 | 12,17 | 11,23 | 11,23 | 00:00:00 | | 2008-07-21 | 11,56 | 3.740.200 | 11,85 | 11,48 | 11,78 | 00:00:00 | | 2008-07-22 | 11,90 | 6.775.200 | 11,99 | 11,23 | 11,56 | 00:00:00 | | 2008-07-23 | 11,99 | 8.153.000 | 12,13 | 11,57 | 11,85 | 00:00:00 | | 2008-07-24 | 11,29 | 7.799.100 | 11,97 | 11,26 | 11,64 | 00:00:00 | | 2008-07-25 | 11,11 | 5.648.700 | 11,49 | 10,76 | 11,40 | 00:00:00 | | 2008-07-28 | 10,43 | 5.451.300 | 11,21 | 10,39 | 11,09 | 00:00:00 | | 2008-07-29 | 11,09 | 7.898.700 | 11,10 | 10,52 | 10,52 | 00:00:00 | | 2008-07-30 | 10,82 | 4.371.000 | 11,21 | 10,65 | 11,03 | 00:00:00 | | 2008-07-31 | 11,22 | 5.862.600 | 11,39 | 10,50 | 10,74 | 00:00:00 | | 2008-08-01 | 11,10 | 6.171.700 | 11,45 | 11,07 | 11,26 | 00:00:00 | | 2008-08-04 | 11,20 | 6.351.700 | 11,25 | 11,07 | 11,11 | 00:00:00 | | 2008-08-05 | 11,34 | 10.688.700 | 11,34 | 11,10 | 11,34 | 00:00:00 | | 2008-08-06 | 11,41 | 8.370.700 | 11,48 | 10,85 | 11,33 | 00:00:00 | | 2008-08-07 | 10,47 | 11.183.700 | 11,57 | 10,45 | 11,41 | 00:00:00 | | 2008-08-08 | 10,75 | 7.490.700 | 11,40 | 10,58 | 10,58 | 00:00:00 | | 2008-08-11 | 10,61 | 9.945.900 | 10,88 | 10,52 | 10,72 | 00:00:00 | | 2008-08-12 | 10,73 | 7.477.700 | 10,81 | 10,49 | 10,64 | 00:00:00 | | 2008-08-13 | 10,96 | 10.739.500 | 10,99 | 10,57 | 10,63 | 00:00:00 | | 2008-08-14 | 11,04 | 6.440.600 | 11,09 | 10,76 | 10,90 | 00:00:00 | | 2008-08-15 | 10,92 | 6.123.100 | 11,08 | 10,61 | 10,98 | 00:00:00 | | 2008-08-18 | 10,71 | 5.062.200 | 10,99 | 10,51 | 10,99 | 00:00:00 | | 2008-08-19 | 10,65 | 4.301.400 | 10,82 | 10,60 | 10,82 | 00:00:00 | | 2008-08-20 | 10,65 | 6.142.700 | 10,91 | 10,59 | 10,69 | 00:00:00 | | 2008-08-21 | 10,70 | 5.253.100 | 10,82 | 10,55 | 10,64 | 00:00:00 | | 2008-08-22 | 10,94 | 5.211.800 | 10,96 | 10,65 | 10,76 | 00:00:00 | | 2008-08-25 | 10,85 | 4.291.400 | 10,99 | 10,74 | 10,81 | 00:00:00 | | 2008-08-26 | 10,88 | 3.328.300 | 11,07 | 10,72 | 10,82 | 00:00:00 | | 2008-08-27 | 10,92 | 4.833.300 | 11,00 | 10,77 | 10,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
