|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-26 | 19,60 | 5.357.500 | 19,89 | 19,48 | 19,70 | 00:00:00 | | 2010-07-27 | 19,52 | 4.821.100 | 19,78 | 19,14 | 19,70 | 00:00:00 | | 2010-07-28 | 20,22 | 8.845.800 | 20,25 | 19,50 | 19,61 | 00:00:00 | | 2010-07-29 | 21,01 | 12.064.700 | 21,38 | 20,19 | 20,24 | 00:00:00 | | 2010-07-30 | 21,53 | 10.754.700 | 21,73 | 20,48 | 20,61 | 00:00:00 | | 2010-08-02 | 22,15 | 10.853.500 | 22,45 | 21,75 | 21,83 | 00:00:00 | | 2010-08-03 | 21,64 | 12.893.400 | 22,32 | 21,44 | 22,02 | 00:00:00 | | 2010-08-04 | 21,60 | 6.126.200 | 21,97 | 21,21 | 21,67 | 00:00:00 | | 2010-08-05 | 21,83 | 4.794.100 | 22,02 | 21,51 | 21,51 | 00:00:00 | | 2010-08-06 | 21,74 | 5.482.400 | 21,78 | 20,90 | 21,53 | 00:00:00 | | 2010-08-09 | 21,72 | 2.904.800 | 21,87 | 21,54 | 21,57 | 00:00:00 | | 2010-08-10 | 21,25 | 4.903.100 | 21,58 | 21,05 | 21,40 | 00:00:00 | | 2010-08-11 | 20,56 | 4.181.200 | 20,89 | 20,35 | 20,78 | 00:00:00 | | 2010-08-12 | 20,61 | 4.237.200 | 20,70 | 20,15 | 20,26 | 00:00:00 | | 2010-08-13 | 20,32 | 2.329.200 | 20,55 | 20,17 | 20,47 | 00:00:00 | | 2010-08-16 | 20,38 | 3.561.900 | 20,61 | 20,11 | 20,31 | 00:00:00 | | 2010-08-17 | 20,65 | 3.346.500 | 20,99 | 20,46 | 20,48 | 00:00:00 | | 2010-08-18 | 20,82 | 1.987.600 | 21,14 | 20,37 | 20,56 | 00:00:00 | | 2010-08-19 | 20,47 | 3.267.600 | 20,74 | 20,16 | 20,72 | 00:00:00 | | 2010-08-20 | 20,50 | 1.935.800 | 20,64 | 20,09 | 20,39 | 00:00:00 | | 2010-08-23 | 20,07 | 4.228.500 | 20,76 | 20,03 | 20,66 | 00:00:00 | | 2010-08-24 | 20,00 | 4.584.300 | 20,17 | 19,52 | 19,80 | 00:00:00 | | 2010-08-25 | 20,01 | 6.779.700 | 20,07 | 19,38 | 19,62 | 00:00:00 | | 2010-08-26 | 19,59 | 4.857.600 | 20,17 | 19,49 | 20,07 | 00:00:00 | | 2010-08-27 | 20,23 | 5.136.500 | 20,36 | 19,34 | 19,76 | 00:00:00 | | 2010-08-30 | 19,97 | 1.681.800 | 20,31 | 19,89 | 20,24 | 00:00:00 | | 2010-08-31 | 20,80 | 6.748.800 | 20,82 | 19,38 | 19,75 | 00:00:00 | | 2010-09-01 | 21,91 | 6.030.800 | 22,01 | 21,08 | 21,10 | 00:00:00 | | 2010-09-02 | 21,76 | 2.586.000 | 21,87 | 21,48 | 21,87 | 00:00:00 | | 2010-09-03 | 21,93 | 2.430.400 | 22,00 | 21,61 | 21,82 | 00:00:00 | | 2010-09-07 | 21,33 | 2.264.000 | 21,82 | 21,23 | 21,82 | 00:00:00 | | 2010-09-08 | 20,97 | 6.103.600 | 21,71 | 20,91 | 21,43 | 00:00:00 | | 2010-09-09 | 21,44 | 2.699.500 | 21,47 | 20,92 | 21,21 | 00:00:00 | | 2010-09-10 | 21,73 | 5.036.700 | 21,84 | 21,53 | 21,57 | 00:00:00 | | 2010-09-13 | 21,76 | 3.705.200 | 21,95 | 21,63 | 21,81 | 00:00:00 | | 2010-09-14 | 21,75 | 2.959.400 | 21,79 | 21,35 | 21,62 | 00:00:00 | | 2010-09-15 | 21,76 | 4.329.300 | 21,81 | 21,39 | 21,70 | 00:00:00 | | 2010-09-16 | 21,75 | 2.830.500 | 21,85 | 21,51 | 21,70 | 00:00:00 | | 2010-09-17 | 21,70 | 2.675.100 | 21,92 | 21,64 | 21,85 | 00:00:00 | | 2010-09-20 | 22,00 | 2.612.500 | 22,12 | 21,13 | 21,13 | 00:00:00 | | 2010-09-21 | 21,96 | 3.717.000 | 22,12 | 21,59 | 22,12 | 00:00:00 | | 2010-09-22 | 21,92 | 3.560.700 | 22,34 | 21,73 | 22,02 | 00:00:00 | | 2010-09-23 | 22,17 | 3.360.800 | 22,27 | 21,76 | 21,84 | 00:00:00 | | 2010-09-24 | 22,74 | 3.970.600 | 23,17 | 22,45 | 22,52 | 00:00:00 | | 2010-09-27 | 22,67 | 1.969.500 | 22,77 | 22,47 | 22,69 | 00:00:00 | | 2010-09-28 | 22,91 | 1.429.700 | 23,13 | 22,38 | 22,80 | 00:00:00 | | 2010-09-29 | 22,88 | 3.277.400 | 23,01 | 22,63 | 22,72 | 00:00:00 | | 2010-09-30 | 23,06 | 3.695.300 | 23,33 | 22,89 | 22,97 | 00:00:00 | | 2010-10-01 | 23,35 | 4.702.100 | 23,52 | 23,06 | 23,24 | 00:00:00 | | 2010-10-04 | 23,35 | 2.581.100 | 23,44 | 23,16 | 23,37 | 00:00:00 | | 2010-10-05 | 23,94 | 5.050.200 | 24,13 | 23,37 | 23,37 | 00:00:00 | | 2010-10-06 | 23,27 | 4.507.600 | 23,93 | 23,20 | 23,83 | 00:00:00 | | 2010-10-07 | 23,54 | 2.422.900 | 23,59 | 23,23 | 23,47 | 00:00:00 | | 2010-10-08 | 23,96 | 2.025.600 | 24,03 | 23,47 | 23,61 | 00:00:00 | | 2010-10-11 | 23,83 | 1.318.500 | 24,01 | 23,65 | 23,85 | 00:00:00 | | 2010-10-12 | 23,91 | 2.178.300 | 23,95 | 23,48 | 23,78 | 00:00:00 | | 2010-10-13 | 23,91 | 4.643.600 | 24,13 | 23,86 | 24,10 | 00:00:00 | | 2010-10-14 | 24,10 | 3.507.200 | 24,26 | 23,87 | 23,87 | 00:00:00 | | 2010-10-15 | 24,23 | 2.499.300 | 24,26 | 23,75 | 24,25 | 00:00:00 | | 2010-10-18 | 23,94 | 2.150.500 | 24,27 | 23,88 | 24,18 | 00:00:00 | | 2010-10-19 | 23,83 | 2.529.100 | 24,03 | 23,46 | 23,71 | 00:00:00 | | 2010-10-20 | 24,21 | 1.557.600 | 24,52 | 23,87 | 23,87 | 00:00:00 | | 2010-10-21 | 24,25 | 2.591.800 | 24,55 | 23,97 | 24,35 | 00:00:00 | | 2010-10-22 | 24,29 | 1.475.900 | 24,33 | 23,95 | 24,26 | 00:00:00 | | 2010-10-25 | 24,59 | 5.396.100 | 24,81 | 24,37 | 24,40 | 00:00:00 | | 2010-10-26 | 24,75 | 4.578.200 | 24,97 | 24,44 | 24,44 | 00:00:00 | | 2010-10-27 | 24,80 | 6.912.900 | 24,98 | 24,16 | 24,68 | 00:00:00 | | 2010-10-28 | 25,22 | 7.523.200 | 25,34 | 24,55 | 24,55 | 00:00:00 | | 2010-10-29 | 25,43 | 4.375.700 | 25,48 | 25,04 | 25,09 | 00:00:00 | | 2010-11-01 | 25,67 | 2.446.100 | 26,13 | 25,50 | 25,63 | 00:00:00 | | 2010-11-02 | 25,90 | 3.661.100 | 26,00 | 25,74 | 25,92 | 00:00:00 | | 2010-11-03 | 26,01 | 3.996.800 | 26,06 | 25,72 | 25,85 | 00:00:00 | | 2010-11-04 | 26,07 | 5.828.100 | 26,36 | 25,91 | 26,15 | 00:00:00 | | 2010-11-05 | 26,62 | 3.435.000 | 26,62 | 25,95 | 26,07 | 00:00:00 | | 2010-11-08 | 26,19 | 2.701.200 | 26,63 | 26,04 | 26,47 | 00:00:00 | | 2010-11-09 | 26,00 | 3.127.900 | 26,60 | 25,96 | 26,18 | 00:00:00 | | 2010-11-10 | 26,45 | 3.595.100 | 26,51 | 26,00 | 26,07 | 00:00:00 | | 2010-11-11 | 26,45 | 4.115.700 | 26,69 | 25,92 | 26,08 | 00:00:00 | | 2010-11-12 | 26,32 | 4.023.900 | 26,44 | 26,07 | 26,28 | 00:00:00 | | 2010-11-15 | 26,32 | 3.098.000 | 26,55 | 26,25 | 26,42 | 00:00:00 | | 2010-11-16 | 25,91 | 3.233.000 | 26,47 | 25,57 | 26,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
