|
 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 | | 2008-08-27 | 10,92 | 4.833.300 | 11,00 | 10,77 | 10,91 | 00:00:00 | | 2008-08-28 | 11,25 | 5.150.900 | 11,30 | 10,91 | 10,99 | 00:00:00 | | 2008-08-29 | 11,40 | 2.871.900 | 11,46 | 11,02 | 11,15 | 00:00:00 | | 2008-09-02 | 11,92 | 7.938.700 | 12,03 | 11,38 | 11,46 | 00:00:00 | | 2008-09-03 | 12,00 | 19.384.200 | 12,07 | 11,66 | 11,93 | 00:00:00 | | 2008-09-04 | 11,38 | 6.414.600 | 12,05 | 11,38 | 11,89 | 00:00:00 | | 2008-09-05 | 11,44 | 6.317.400 | 11,59 | 10,97 | 11,36 | 00:00:00 | | 2008-09-08 | 11,55 | 5.742.200 | 11,82 | 11,33 | 11,53 | 00:00:00 | | 2008-09-09 | 11,06 | 7.147.200 | 11,77 | 10,96 | 11,55 | 00:00:00 | | 2008-09-10 | 10,82 | 7.692.400 | 11,16 | 10,60 | 11,08 | 00:00:00 | | 2008-09-11 | 10,77 | 6.760.300 | 10,85 | 10,60 | 10,66 | 00:00:00 | | 2008-09-12 | 11,05 | 5.796.200 | 11,08 | 10,58 | 10,60 | 00:00:00 | | 2008-09-15 | 10,19 | 7.017.100 | 11,03 | 10,19 | 10,71 | 00:00:00 | | 2008-09-16 | 9,26 | 13.395.400 | 10,13 | 8,87 | 10,04 | 00:00:00 | | 2008-09-17 | 8,29 | 7.961.000 | 9,21 | 8,27 | 9,06 | 00:00:00 | | 2008-09-18 | 8,26 | 15.650.400 | 8,95 | 7,71 | 8,88 | 00:00:00 | | 2008-09-19 | 8,70 | 13.280.800 | 9,55 | 8,67 | 8,75 | 00:00:00 | | 2008-09-22 | 8,47 | 6.413.500 | 8,96 | 8,40 | 8,72 | 00:00:00 | | 2008-09-23 | 8,19 | 7.428.100 | 8,79 | 8,00 | 8,51 | 00:00:00 | | 2008-09-24 | 8,32 | 4.392.000 | 8,46 | 8,09 | 8,30 | 00:00:00 | | 2008-09-25 | 8,28 | 4.512.500 | 8,50 | 8,15 | 8,30 | 00:00:00 | | 2008-09-26 | 8,32 | 7.742.600 | 8,37 | 7,54 | 8,20 | 00:00:00 | | 2008-09-29 | 6,84 | 6.491.600 | 8,40 | 6,80 | 8,40 | 00:00:00 | | 2008-09-30 | 7,90 | 10.000.700 | 7,97 | 6,65 | 6,79 | 00:00:00 | | 2008-10-01 | 7,92 | 4.617.500 | 8,23 | 7,71 | 7,71 | 00:00:00 | | 2008-10-02 | 7,39 | 5.293.800 | 8,33 | 7,34 | 7,80 | 00:00:00 | | 2008-10-03 | 6,84 | 4.262.400 | 7,81 | 6,82 | 7,48 | 00:00:00 | | 2008-10-06 | 5,98 | 8.575.800 | 6,80 | 5,35 | 6,68 | 00:00:00 | | 2008-10-07 | 5,55 | 6.425.700 | 6,11 | 5,54 | 6,09 | 00:00:00 | | 2008-10-08 | 5,38 | 8.824.500 | 5,70 | 5,14 | 5,29 | 00:00:00 | | 2008-10-09 | 4,68 | 7.866.900 | 5,58 | 4,61 | 5,31 | 00:00:00 | | 2008-10-10 | 5,16 | 8.131.800 | 5,26 | 4,23 | 4,60 | 00:00:00 | | 2008-10-13 | 7,21 | 8.632.800 | 7,21 | 5,22 | 5,36 | 00:00:00 | | 2008-10-14 | 7,10 | 11.070.100 | 8,25 | 6,84 | 7,62 | 00:00:00 | | 2008-10-15 | 5,83 | 5.670.900 | 7,12 | 5,82 | 6,95 | 00:00:00 | | 2008-10-16 | 6,02 | 6.000.100 | 6,03 | 5,28 | 5,78 | 00:00:00 | | 2008-10-17 | 6,19 | 5.844.800 | 6,27 | 5,55 | 5,85 | 00:00:00 | | 2008-10-20 | 6,02 | 4.138.800 | 6,31 | 5,89 | 6,27 | 00:00:00 | | 2008-10-21 | 5,33 | 6.321.700 | 6,08 | 5,26 | 6,00 | 00:00:00 | | 2008-10-22 | 4,56 | 8.926.300 | 5,17 | 4,45 | 5,10 | 00:00:00 | | 2008-10-23 | 4,60 | 7.954.400 | 4,92 | 4,16 | 4,58 | 00:00:00 | | 2008-10-24 | 4,11 | 5.074.700 | 4,46 | 3,95 | 4,13 | 00:00:00 | | 2008-10-27 | 3,99 | 3.405.400 | 4,30 | 3,66 | 4,00 | 00:00:00 | | 2008-10-28 | 5,25 | 6.387.400 | 5,31 | 3,98 | 4,12 | 00:00:00 | | 2008-10-29 | 4,80 | 5.198.800 | 5,25 | 4,69 | 5,25 | 00:00:00 | | 2008-10-30 | 5,34 | 11.494.900 | 5,57 | 4,99 | 5,00 | 00:00:00 | | 2008-10-31 | 5,76 | 11.787.500 | 5,76 | 4,70 | 5,24 | 00:00:00 | | 2008-11-03 | 6,64 | 8.410.500 | 6,77 | 5,99 | 6,40 | 00:00:00 | | 2008-11-04 | 7,57 | 11.915.700 | 8,23 | 6,66 | 6,77 | 00:00:00 | | 2008-11-05 | 6,24 | 4.775.500 | 7,81 | 6,04 | 7,57 | 00:00:00 | | 2008-11-06 | 5,89 | 6.821.300 | 6,95 | 5,65 | 6,69 | 00:00:00 | | 2008-11-07 | 6,10 | 4.645.700 | 6,11 | 5,53 | 5,91 | 00:00:00 | | 2008-11-10 | 5,70 | 2.640.800 | 6,47 | 5,58 | 6,22 | 00:00:00 | | 2008-11-11 | 5,56 | 6.023.000 | 5,78 | 5,38 | 5,67 | 00:00:00 | | 2008-11-12 | 4,89 | 4.671.300 | 5,54 | 4,76 | 5,44 | 00:00:00 | | 2008-11-13 | 5,43 | 7.070.600 | 5,45 | 4,44 | 4,90 | 00:00:00 | | 2008-11-14 | 5,02 | 7.393.900 | 5,50 | 4,78 | 5,28 | 00:00:00 | | 2008-11-17 | 4,71 | 4.891.100 | 5,17 | 4,60 | 4,84 | 00:00:00 | | 2008-11-18 | 4,69 | 3.521.000 | 5,06 | 4,41 | 5,00 | 00:00:00 | | 2008-11-19 | 3,84 | 9.598.600 | 4,96 | 3,77 | 4,68 | 00:00:00 | | 2008-11-20 | 3,28 | 11.884.200 | 4,02 | 3,08 | 3,87 | 00:00:00 | | 2008-11-21 | 3,26 | 7.931.300 | 3,71 | 2,96 | 3,62 | 00:00:00 | | 2008-11-24 | 4,00 | 8.891.900 | 4,11 | 3,33 | 3,33 | 00:00:00 | | 2008-11-25 | 4,07 | 4.923.100 | 4,18 | 3,58 | 4,07 | 00:00:00 | | 2008-11-26 | 4,38 | 5.152.000 | 4,38 | 3,81 | 3,96 | 00:00:00 | | 2008-11-28 | 4,73 | 1.647.600 | 4,78 | 4,26 | 4,33 | 00:00:00 | | 2008-12-01 | 3,71 | 5.617.500 | 4,60 | 3,61 | 4,60 | 00:00:00 | | 2008-12-02 | 4,12 | 4.529.200 | 6,95 | 3,66 | 3,78 | 00:00:00 | | 2008-12-03 | 4,16 | 5.047.000 | 4,40 | 3,79 | 3,99 | 00:00:00 | | 2008-12-04 | 3,90 | 5.391.800 | 4,48 | 3,80 | 4,14 | 00:00:00 | | 2008-12-05 | 4,03 | 5.168.600 | 4,13 | 3,62 | 3,82 | 00:00:00 | | 2008-12-08 | 4,45 | 4.690.900 | 4,47 | 4,12 | 4,14 | 00:00:00 | | 2008-12-09 | 4,60 | 5.670.200 | 4,63 | 4,20 | 4,37 | 00:00:00 | | 2008-12-10 | 4,61 | 10.610.600 | 4,80 | 4,33 | 4,50 | 00:00:00 | | 2008-12-11 | 4,30 | 3.919.800 | 4,80 | 4,27 | 4,76 | 00:00:00 | | 2008-12-12 | 4,33 | 4.179.800 | 4,54 | 4,10 | 4,21 | 00:00:00 | | 2008-12-15 | 4,18 | 2.715.300 | 4,49 | 4,01 | 4,05 | 00:00:00 | | 2008-12-16 | 4,64 | 6.288.600 | 4,70 | 3,97 | 3,97 | 00:00:00 | | 2008-12-17 | 4,39 | 3.481.400 | 4,75 | 4,31 | 4,56 | 00:00:00 | | 2008-12-18 | 4,50 | 5.807.500 | 4,90 | 4,13 | 4,13 | 00:00:00 | | 2008-12-19 | 4,71 | 17.446.500 | 4,98 | 4,38 | 4,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
