|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-19 | 4,71 | 17.446.500 | 4,98 | 4,38 | 4,56 | 00:00:00 | | 2008-12-22 | 4,44 | 2.634.900 | 4,98 | 4,25 | 4,81 | 00:00:00 | | 2008-12-23 | 4,31 | 11.437.200 | 4,48 | 4,00 | 4,32 | 00:00:00 | | 2008-12-24 | 4,49 | 741.500 | 4,59 | 4,21 | 4,22 | 00:00:00 | | 2008-12-26 | 4,77 | 1.003.200 | 4,81 | 4,48 | 4,49 | 00:00:00 | | 2008-12-29 | 4,45 | 1.432.400 | 4,73 | 4,34 | 4,72 | 00:00:00 | | 2008-12-30 | 4,48 | 1.771.500 | 4,59 | 4,32 | 4,45 | 00:00:00 | | 2008-12-31 | 4,99 | 4.659.900 | 5,11 | 4,51 | 4,53 | 00:00:00 | | 2009-01-02 | 5,11 | 3.671.000 | 5,24 | 4,93 | 4,99 | 00:00:00 | | 2009-01-05 | 5,03 | 5.110.200 | 5,12 | 4,60 | 5,04 | 00:00:00 | | 2009-01-06 | 4,98 | 7.238.700 | 5,15 | 4,88 | 5,07 | 00:00:00 | | 2009-01-07 | 4,90 | 3.834.300 | 5,01 | 4,62 | 4,86 | 00:00:00 | | 2009-01-08 | 5,03 | 5.334.500 | 5,10 | 4,73 | 4,77 | 00:00:00 | | 2009-01-09 | 4,99 | 4.823.200 | 5,11 | 4,78 | 5,03 | 00:00:00 | | 2009-01-12 | 4,75 | 5.315.600 | 5,02 | 4,41 | 4,92 | 00:00:00 | | 2009-01-13 | 4,47 | 5.802.200 | 4,94 | 4,35 | 4,67 | 00:00:00 | | 2009-01-14 | 4,31 | 5.816.600 | 4,46 | 4,30 | 4,42 | 00:00:00 | | 2009-01-15 | 4,55 | 5.266.900 | 4,75 | 4,15 | 4,28 | 00:00:00 | | 2009-01-16 | 4,54 | 3.377.500 | 4,90 | 4,19 | 4,76 | 00:00:00 | | 2009-01-20 | 3,80 | 3.377.100 | 4,42 | 3,80 | 4,40 | 00:00:00 | | 2009-01-21 | 4,36 | 6.592.600 | 4,39 | 3,82 | 3,99 | 00:00:00 | | 2009-01-22 | 4,08 | 5.823.700 | 4,75 | 4,03 | 4,52 | 00:00:00 | | 2009-01-23 | 4,40 | 11.527.700 | 4,70 | 3,81 | 4,05 | 00:00:00 | | 2009-01-26 | 4,45 | 3.475.100 | 4,69 | 4,32 | 4,46 | 00:00:00 | | 2009-01-27 | 4,56 | 3.090.100 | 4,68 | 4,37 | 4,58 | 00:00:00 | | 2009-01-28 | 4,95 | 5.561.200 | 4,99 | 4,55 | 4,69 | 00:00:00 | | 2009-01-29 | 4,77 | 5.040.600 | 4,98 | 4,61 | 4,87 | 00:00:00 | | 2009-01-30 | 4,54 | 4.776.000 | 4,95 | 4,33 | 4,91 | 00:00:00 | | 2009-02-02 | 4,59 | 3.381.500 | 4,68 | 4,26 | 4,45 | 00:00:00 | | 2009-02-03 | 4,46 | 3.019.700 | 4,76 | 4,40 | 4,58 | 00:00:00 | | 2009-02-04 | 4,55 | 2.293.100 | 4,74 | 4,33 | 4,47 | 00:00:00 | | 2009-02-05 | 4,64 | 2.720.100 | 4,70 | 4,36 | 4,43 | 00:00:00 | | 2009-02-06 | 4,96 | 5.829.900 | 4,99 | 4,62 | 4,67 | 00:00:00 | | 2009-02-09 | 4,98 | 4.820.000 | 5,04 | 4,87 | 4,96 | 00:00:00 | | 2009-02-10 | 4,60 | 5.473.200 | 5,02 | 4,55 | 4,92 | 00:00:00 | | 2009-02-11 | 4,84 | 3.347.700 | 4,90 | 4,54 | 4,59 | 00:00:00 | | 2009-02-12 | 4,95 | 4.372.500 | 5,03 | 4,65 | 4,72 | 00:00:00 | | 2009-02-13 | 4,74 | 2.707.100 | 4,97 | 4,70 | 4,97 | 00:00:00 | | 2009-02-17 | 4,60 | 3.994.100 | 4,69 | 4,31 | 4,53 | 00:00:00 | | 2009-02-18 | 4,38 | 3.578.200 | 4,69 | 4,26 | 4,66 | 00:00:00 | | 2009-02-19 | 4,22 | 4.151.000 | 4,61 | 4,21 | 4,44 | 00:00:00 | | 2009-02-20 | 4,39 | 3.119.600 | 4,42 | 4,10 | 4,21 | 00:00:00 | | 2009-02-23 | 4,21 | 3.654.500 | 4,52 | 4,10 | 4,38 | 00:00:00 | | 2009-02-24 | 4,53 | 4.756.400 | 4,65 | 4,24 | 4,31 | 00:00:00 | | 2009-02-25 | 4,98 | 8.285.200 | 5,01 | 4,49 | 4,99 | 00:00:00 | | 2009-02-26 | 4,80 | 8.015.200 | 5,16 | 4,72 | 4,99 | 00:00:00 | | 2009-02-27 | 4,78 | 4.074.200 | 4,99 | 4,56 | 4,80 | 00:00:00 | | 2009-03-02 | 4,65 | 3.575.500 | 4,95 | 4,48 | 4,62 | 00:00:00 | | 2009-03-03 | 4,44 | 5.523.500 | 5,00 | 4,43 | 4,73 | 00:00:00 | | 2009-03-04 | 4,38 | 5.788.500 | 4,65 | 4,22 | 4,54 | 00:00:00 | | 2009-03-05 | 4,17 | 4.543.100 | 4,38 | 4,09 | 4,30 | 00:00:00 | | 2009-03-06 | 4,11 | 6.044.400 | 4,16 | 3,98 | 4,15 | 00:00:00 | | 2009-03-09 | 3,87 | 5.163.700 | 4,15 | 3,80 | 3,99 | 00:00:00 | | 2009-03-10 | 4,28 | 10.528.600 | 4,32 | 3,76 | 3,97 | 00:00:00 | | 2009-03-11 | 4,47 | 2.991.900 | 4,55 | 4,12 | 4,31 | 00:00:00 | | 2009-03-12 | 4,91 | 4.983.700 | 4,93 | 4,25 | 4,47 | 00:00:00 | | 2009-03-13 | 5,00 | 2.353.500 | 5,01 | 4,84 | 4,94 | 00:00:00 | | 2009-03-16 | 4,93 | 5.253.500 | 5,08 | 4,87 | 5,03 | 00:00:00 | | 2009-03-17 | 4,82 | 4.693.400 | 5,07 | 4,68 | 4,99 | 00:00:00 | | 2009-03-18 | 4,97 | 2.995.000 | 5,06 | 4,57 | 4,82 | 00:00:00 | | 2009-03-19 | 5,27 | 14.316.500 | 5,40 | 5,01 | 5,13 | 00:00:00 | | 2009-03-20 | 5,33 | 4.311.500 | 5,39 | 5,14 | 5,26 | 00:00:00 | | 2009-03-23 | 5,49 | 5.164.500 | 5,68 | 5,33 | 5,53 | 00:00:00 | | 2009-03-24 | 5,26 | 3.739.600 | 5,53 | 5,17 | 5,42 | 00:00:00 | | 2009-03-25 | 5,07 | 4.984.800 | 5,33 | 4,88 | 5,27 | 00:00:00 | | 2009-03-26 | 5,18 | 6.785.100 | 5,29 | 5,05 | 5,19 | 00:00:00 | | 2009-03-27 | 4,94 | 6.703.400 | 5,15 | 4,85 | 5,10 | 00:00:00 | | 2009-03-30 | 4,76 | 2.830.300 | 4,92 | 4,55 | 4,84 | 00:00:00 | | 2009-03-31 | 4,80 | 2.709.400 | 5,00 | 4,76 | 4,82 | 00:00:00 | | 2009-04-01 | 5,03 | 4.848.100 | 5,13 | 4,65 | 4,85 | 00:00:00 | | 2009-04-02 | 5,53 | 6.695.000 | 5,77 | 5,34 | 5,39 | 00:00:00 | | 2009-04-03 | 5,56 | 4.170.400 | 5,66 | 5,40 | 5,50 | 00:00:00 | | 2009-04-06 | 5,83 | 4.773.700 | 5,88 | 5,30 | 5,50 | 00:00:00 | | 2009-04-07 | 5,90 | 6.222.000 | 6,02 | 5,76 | 5,83 | 00:00:00 | | 2009-04-08 | 6,04 | 4.200.000 | 6,13 | 5,71 | 5,84 | 00:00:00 | | 2009-04-09 | 6,49 | 4.181.200 | 6,52 | 6,16 | 6,20 | 00:00:00 | | 2009-04-13 | 6,54 | 4.366.000 | 6,72 | 6,37 | 6,40 | 00:00:00 | | 2009-04-14 | 6,36 | 4.882.000 | 6,64 | 6,25 | 6,61 | 00:00:00 | | 2009-04-15 | 6,73 | 3.630.600 | 6,73 | 6,31 | 6,42 | 00:00:00 | | 2009-04-16 | 7,14 | 4.727.200 | 7,20 | 6,73 | 6,76 | 00:00:00 | | 2009-04-17 | 7,39 | 5.031.200 | 7,48 | 6,99 | 7,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
