|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-03 | 16,67 | 8.548.200 | 16,94 | 16,48 | 16,51 | 00:00:00 | | 2009-12-04 | 16,73 | 7.959.600 | 16,94 | 16,21 | 16,75 | 00:00:00 | | 2009-12-07 | 16,74 | 4.786.100 | 16,92 | 16,65 | 16,68 | 00:00:00 | | 2009-12-08 | 16,93 | 6.930.200 | 16,98 | 16,54 | 16,75 | 00:00:00 | | 2009-12-09 | 17,00 | 4.566.200 | 17,04 | 16,58 | 16,94 | 00:00:00 | | 2009-12-10 | 16,50 | 5.833.800 | 16,97 | 16,33 | 16,77 | 00:00:00 | | 2009-12-11 | 16,74 | 5.753.700 | 16,75 | 16,45 | 16,64 | 00:00:00 | | 2009-12-14 | 16,93 | 4.204.400 | 16,99 | 16,71 | 16,81 | 00:00:00 | | 2009-12-15 | 16,83 | 4.961.900 | 16,99 | 16,67 | 16,97 | 00:00:00 | | 2009-12-16 | 16,93 | 6.524.900 | 17,01 | 16,78 | 16,90 | 00:00:00 | | 2009-12-17 | 16,81 | 5.286.900 | 17,08 | 16,73 | 16,93 | 00:00:00 | | 2009-12-18 | 16,76 | 14.663.500 | 17,02 | 16,65 | 16,90 | 00:00:00 | | 2009-12-21 | 17,18 | 6.682.500 | 17,26 | 16,86 | 16,91 | 00:00:00 | | 2009-12-22 | 17,31 | 3.459.300 | 17,50 | 17,11 | 17,30 | 00:00:00 | | 2009-12-23 | 17,34 | 3.499.500 | 17,47 | 17,09 | 17,39 | 00:00:00 | | 2009-12-24 | 17,63 | 817.500 | 17,68 | 17,32 | 17,40 | 00:00:00 | | 2009-12-28 | 17,46 | 1.673.000 | 17,72 | 17,38 | 17,71 | 00:00:00 | | 2009-12-29 | 17,06 | 2.522.700 | 17,68 | 17,03 | 17,53 | 00:00:00 | | 2009-12-30 | 16,88 | 1.726.500 | 17,06 | 16,82 | 16,98 | 00:00:00 | | 2009-12-31 | 16,83 | 1.489.800 | 16,95 | 16,71 | 16,94 | 00:00:00 | | 2010-01-04 | 17,46 | 5.113.400 | 17,49 | 17,00 | 17,23 | 00:00:00 | | 2010-01-05 | 17,36 | 5.247.500 | 17,68 | 17,09 | 17,09 | 00:00:00 | | 2010-01-06 | 17,38 | 5.095.800 | 17,71 | 17,20 | 17,55 | 00:00:00 | | 2010-01-07 | 17,00 | 4.798.300 | 17,38 | 16,93 | 17,29 | 00:00:00 | | 2010-01-08 | 17,04 | 5.255.200 | 17,41 | 16,83 | 16,94 | 00:00:00 | | 2010-01-11 | 17,14 | 4.313.500 | 17,24 | 16,94 | 17,05 | 00:00:00 | | 2010-01-12 | 16,61 | 5.090.800 | 17,19 | 16,54 | 17,08 | 00:00:00 | | 2010-01-13 | 17,11 | 7.765.400 | 17,17 | 16,72 | 16,72 | 00:00:00 | | 2010-01-14 | 17,42 | 6.633.500 | 17,51 | 17,04 | 17,04 | 00:00:00 | | 2010-01-15 | 17,13 | 4.219.000 | 17,70 | 16,97 | 17,31 | 00:00:00 | | 2010-01-19 | 17,26 | 6.055.100 | 17,59 | 17,19 | 17,45 | 00:00:00 | | 2010-01-20 | 16,69 | 9.758.500 | 17,09 | 16,55 | 17,09 | 00:00:00 | | 2010-01-21 | 15,66 | 7.299.300 | 16,69 | 15,65 | 16,64 | 00:00:00 | | 2010-01-22 | 15,11 | 9.976.800 | 15,66 | 14,95 | 15,55 | 00:00:00 | | 2010-01-25 | 15,43 | 6.911.100 | 15,58 | 14,98 | 15,35 | 00:00:00 | | 2010-01-26 | 15,85 | 7.948.300 | 15,89 | 15,18 | 15,36 | 00:00:00 | | 2010-01-27 | 14,87 | 18.776.400 | 15,61 | 14,71 | 15,26 | 00:00:00 | | 2010-01-28 | 14,66 | 7.477.200 | 14,98 | 14,26 | 14,88 | 00:00:00 | | 2010-01-29 | 14,19 | 7.429.100 | 14,94 | 14,09 | 14,76 | 00:00:00 | | 2010-02-01 | 15,04 | 8.871.300 | 15,07 | 14,47 | 14,47 | 00:00:00 | | 2010-02-02 | 15,08 | 4.696.400 | 15,21 | 14,85 | 15,00 | 00:00:00 | | 2010-02-03 | 14,89 | 4.848.800 | 15,09 | 14,76 | 14,96 | 00:00:00 | | 2010-02-04 | 14,17 | 4.877.900 | 14,75 | 14,15 | 14,73 | 00:00:00 | | 2010-02-05 | 14,03 | 7.787.800 | 14,31 | 13,48 | 14,21 | 00:00:00 | | 2010-02-08 | 14,04 | 5.012.400 | 14,37 | 13,71 | 13,99 | 00:00:00 | | 2010-02-09 | 14,53 | 5.981.800 | 14,75 | 14,19 | 14,19 | 00:00:00 | | 2010-02-10 | 14,37 | 4.019.600 | 14,47 | 14,14 | 14,26 | 00:00:00 | | 2010-02-11 | 14,59 | 4.154.800 | 14,67 | 14,05 | 14,38 | 00:00:00 | | 2010-02-12 | 14,21 | 4.650.100 | 14,60 | 14,09 | 14,35 | 00:00:00 | | 2010-02-16 | 14,97 | 4.573.800 | 15,00 | 14,28 | 14,30 | 00:00:00 | | 2010-02-17 | 14,97 | 2.554.900 | 15,15 | 14,95 | 15,10 | 00:00:00 | | 2010-02-18 | 15,24 | 2.133.100 | 15,30 | 14,96 | 15,01 | 00:00:00 | | 2010-02-19 | 15,30 | 2.346.900 | 15,34 | 15,08 | 15,21 | 00:00:00 | | 2010-02-22 | 15,44 | 2.263.800 | 15,49 | 15,12 | 15,29 | 00:00:00 | | 2010-02-23 | 15,04 | 3.574.800 | 15,44 | 14,79 | 15,34 | 00:00:00 | | 2010-02-24 | 15,47 | 4.676.900 | 15,50 | 15,04 | 15,16 | 00:00:00 | | 2010-02-25 | 16,25 | 7.976.800 | 16,37 | 15,47 | 15,61 | 00:00:00 | | 2010-02-26 | 16,20 | 4.165.500 | 16,33 | 16,07 | 16,22 | 00:00:00 | | 2010-03-01 | 16,97 | 7.751.300 | 17,04 | 16,32 | 16,32 | 00:00:00 | | 2010-03-02 | 16,59 | 4.301.400 | 17,07 | 16,52 | 16,94 | 00:00:00 | | 2010-03-03 | 16,55 | 3.881.200 | 16,91 | 16,48 | 16,70 | 00:00:00 | | 2010-03-04 | 16,70 | 2.245.100 | 16,85 | 16,48 | 16,61 | 00:00:00 | | 2010-03-05 | 16,98 | 2.992.200 | 17,03 | 16,71 | 16,71 | 00:00:00 | | 2010-03-08 | 16,79 | 3.805.800 | 16,96 | 16,53 | 16,91 | 00:00:00 | | 2010-03-09 | 16,87 | 2.629.700 | 16,95 | 16,43 | 16,72 | 00:00:00 | | 2010-03-10 | 17,15 | 2.910.400 | 17,20 | 16,73 | 16,87 | 00:00:00 | | 2010-03-11 | 17,24 | 2.477.000 | 17,25 | 16,98 | 17,15 | 00:00:00 | | 2010-03-12 | 17,45 | 3.424.900 | 17,48 | 17,05 | 17,27 | 00:00:00 | | 2010-03-15 | 17,20 | 2.945.900 | 17,48 | 16,94 | 16,94 | 00:00:00 | | 2010-03-16 | 17,38 | 2.845.400 | 17,50 | 17,22 | 17,43 | 00:00:00 | | 2010-03-17 | 17,44 | 4.578.500 | 17,48 | 17,24 | 17,40 | 00:00:00 | | 2010-03-18 | 17,29 | 2.409.800 | 17,45 | 17,09 | 17,41 | 00:00:00 | | 2010-03-19 | 16,79 | 4.443.000 | 17,45 | 16,78 | 17,40 | 00:00:00 | | 2010-03-22 | 17,03 | 2.276.400 | 17,12 | 16,53 | 16,76 | 00:00:00 | | 2010-03-23 | 17,11 | 3.162.300 | 17,23 | 16,93 | 17,02 | 00:00:00 | | 2010-03-24 | 16,89 | 3.648.400 | 17,17 | 16,82 | 17,08 | 00:00:00 | | 2010-03-25 | 16,54 | 4.407.100 | 17,24 | 16,52 | 17,00 | 00:00:00 | | 2010-03-26 | 16,89 | 3.672.600 | 16,96 | 16,58 | 16,62 | 00:00:00 | | 2010-03-29 | 16,96 | 1.703.900 | 17,06 | 16,76 | 16,89 | 00:00:00 | | 2010-03-30 | 16,97 | 1.785.500 | 17,09 | 16,85 | 17,01 | 00:00:00 | | 2010-03-31 | 17,26 | 3.780.700 | 17,48 | 16,86 | 16,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
