|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-17 | 25,44 | 2.502.900 | 25,58 | 25,21 | 25,30 | 00:00:00 | | 2012-02-20 | 25,44 | 0 | 25,44 | 25,44 | 25,44 | 00:00:00 | | 2012-02-21 | 25,27 | 3.865.800 | 25,73 | 24,91 | 25,47 | 00:00:00 | | 2012-02-22 | 24,90 | 5.843.100 | 25,30 | 24,55 | 25,16 | 00:00:00 | | 2012-02-23 | 24,99 | 3.315.100 | 25,18 | 24,81 | 24,90 | 00:00:00 | | 2012-02-24 | 25,10 | 1.872.900 | 25,45 | 24,95 | 25,44 | 00:00:00 | | 2012-02-27 | 25,00 | 1.952.400 | 25,19 | 24,79 | 24,91 | 00:00:00 | | 2012-02-28 | 25,07 | 2.621.200 | 25,14 | 24,85 | 24,97 | 00:00:00 | | 2012-02-29 | 25,20 | 5.010.400 | 25,33 | 24,92 | 25,00 | 00:00:00 | | 2012-03-01 | 25,26 | 3.353.100 | 25,41 | 24,91 | 24,96 | 00:00:00 | | 2012-03-02 | 25,10 | 1.940.400 | 25,25 | 24,91 | 25,13 | 00:00:00 | | 2012-03-05 | 24,98 | 1.228.000 | 25,10 | 24,82 | 25,00 | 00:00:00 | | 2012-03-06 | 24,68 | 2.330.600 | 24,90 | 24,53 | 24,68 | 00:00:00 | | 2012-03-07 | 24,77 | 2.305.500 | 24,83 | 24,55 | 24,70 | 00:00:00 | | 2012-03-08 | 24,87 | 1.664.400 | 25,05 | 24,75 | 24,95 | 00:00:00 | | 2012-03-09 | 24,93 | 1.676.100 | 25,01 | 24,82 | 24,83 | 00:00:00 | | 2012-03-12 | 24,81 | 1.567.500 | 25,00 | 24,65 | 24,96 | 00:00:00 | | 2012-03-13 | 25,11 | 1.748.600 | 25,12 | 24,78 | 24,89 | 00:00:00 | | 2012-03-14 | 24,73 | 3.451.300 | 25,18 | 24,58 | 25,03 | 00:00:00 | | 2012-03-15 | 24,49 | 2.562.000 | 24,83 | 24,40 | 24,75 | 00:00:00 | | 2012-03-16 | 24,18 | 5.672.000 | 24,54 | 23,93 | 24,44 | 00:00:00 | | 2012-03-19 | 24,40 | 2.706.000 | 24,57 | 24,05 | 24,07 | 00:00:00 | | 2012-03-20 | 24,39 | 1.765.300 | 24,45 | 24,11 | 24,26 | 00:00:00 | | 2012-03-21 | 24,30 | 2.334.400 | 24,53 | 24,16 | 24,53 | 00:00:00 | | 2012-03-22 | 24,13 | 2.282.900 | 24,36 | 23,96 | 24,20 | 00:00:00 | | 2012-03-23 | 23,98 | 3.732.900 | 24,34 | 23,83 | 24,21 | 00:00:00 | | 2012-03-26 | 24,25 | 2.949.600 | 24,25 | 23,91 | 24,09 | 00:00:00 | | 2012-03-27 | 24,44 | 2.356.700 | 24,49 | 24,25 | 24,32 | 00:00:00 | | 2012-03-28 | 24,34 | 2.309.900 | 24,50 | 24,16 | 24,34 | 00:00:00 | | 2012-03-29 | 24,64 | 3.580.900 | 24,68 | 24,05 | 24,22 | 00:00:00 | | 2012-03-30 | 24,98 | 2.793.000 | 25,10 | 24,60 | 24,75 | 00:00:00 | | 2012-04-02 | 25,48 | 3.178.200 | 25,53 | 24,85 | 24,98 | 00:00:00 | | 2012-04-03 | 25,46 | 3.221.600 | 25,48 | 25,18 | 25,36 | 00:00:00 | | 2012-04-04 | 25,40 | 2.768.400 | 25,44 | 25,07 | 25,25 | 00:00:00 | | 2012-04-05 | 25,33 | 2.011.900 | 25,45 | 25,15 | 25,35 | 00:00:00 | | 2012-04-06 | 25,33 | 0 | 25,33 | 25,33 | 25,33 | 00:00:00 | | 2012-04-09 | 25,17 | 1.457.400 | 25,17 | 24,86 | 25,00 | 00:00:00 | | 2012-04-10 | 24,22 | 4.716.800 | 25,13 | 24,14 | 25,13 | 00:00:00 | | 2012-04-11 | 24,22 | 3.700.100 | 24,58 | 24,08 | 24,33 | 00:00:00 | | 2012-04-12 | 24,41 | 3.077.900 | 24,63 | 24,14 | 24,22 | 00:00:00 | | 2012-04-13 | 24,20 | 3.411.300 | 24,44 | 24,15 | 24,33 | 00:00:00 | | 2012-04-16 | 24,30 | 3.603.100 | 24,37 | 23,96 | 24,27 | 00:00:00 | | 2012-04-17 | 24,21 | 2.327.300 | 24,54 | 24,17 | 24,44 | 00:00:00 | | 2012-04-18 | 23,90 | 3.666.000 | 24,26 | 23,77 | 24,07 | 00:00:00 | | 2012-04-19 | 23,66 | 3.575.600 | 24,18 | 23,58 | 23,91 | 00:00:00 | | 2012-04-20 | 23,84 | 3.572.200 | 24,01 | 23,66 | 23,71 | 00:00:00 | | 2012-04-23 | 23,70 | 1.997.200 | 23,78 | 23,39 | 23,70 | 00:00:00 | | 2012-04-24 | 23,84 | 2.742.100 | 24,03 | 23,71 | 23,77 | 00:00:00 | | 2012-04-25 | 24,17 | 6.203.500 | 25,20 | 24,15 | 24,56 | 00:00:00 | | 2012-04-26 | 24,54 | 2.524.900 | 24,63 | 24,07 | 24,13 | 00:00:00 | | 2012-04-27 | 24,45 | 2.744.700 | 24,66 | 23,97 | 24,55 | 00:00:00 | | 2012-04-30 | 24,61 | 2.583.800 | 24,62 | 24,15 | 24,43 | 00:00:00 | | 2012-05-01 | 24,89 | 3.055.200 | 25,23 | 24,46 | 24,50 | 00:00:00 | | 2012-05-02 | 23,86 | 7.564.400 | 24,47 | 23,59 | 24,44 | 00:00:00 | | 2012-05-03 | 23,28 | 6.821.100 | 23,97 | 22,95 | 23,83 | 00:00:00 | | 2012-05-04 | 22,66 | 5.157.800 | 23,14 | 22,53 | 23,10 | 00:00:00 | | 2012-05-07 | 22,48 | 2.598.300 | 22,73 | 22,41 | 22,65 | 00:00:00 | | 2012-05-08 | 22,54 | 4.951.200 | 22,64 | 22,35 | 22,37 | 00:00:00 | | 2012-05-09 | 22,45 | 3.954.000 | 22,50 | 21,89 | 22,32 | 00:00:00 | | 2012-05-10 | 22,34 | 2.000.000 | 22,75 | 22,26 | 22,55 | 00:00:00 | | 2012-05-11 | 22,41 | 2.692.700 | 22,64 | 22,23 | 22,27 | 00:00:00 | | 2012-05-14 | 22,13 | 3.060.600 | 22,29 | 21,93 | 22,22 | 00:00:00 | | 2012-05-15 | 22,00 | 4.921.400 | 22,73 | 21,95 | 22,17 | 00:00:00 | | 2012-05-16 | 22,30 | 4.637.500 | 22,63 | 22,06 | 22,07 | 00:00:00 | | 2012-05-17 | 21,65 | 4.577.900 | 22,58 | 21,65 | 22,37 | 00:00:00 | | 2012-05-18 | 21,48 | 5.213.500 | 21,69 | 21,25 | 21,68 | 00:00:00 | | 2012-05-21 | 22,12 | 4.999.000 | 22,20 | 21,40 | 21,50 | 00:00:00 | | 2012-05-22 | 22,35 | 5.178.300 | 22,63 | 21,94 | 22,13 | 00:00:00 | | 2012-05-23 | 21,79 | 5.325.800 | 22,22 | 21,55 | 22,17 | 00:00:00 | | 2012-05-24 | 21,82 | 2.966.800 | 22,01 | 21,59 | 21,87 | 00:00:00 | | 2012-05-25 | 22,26 | 3.067.500 | 22,28 | 21,79 | 21,79 | 00:00:00 | | 2012-05-28 | 22,26 | 0 | 22,26 | 22,26 | 22,26 | 00:00:00 | | 2012-05-29 | 22,83 | 4.573.900 | 22,95 | 22,32 | 22,36 | 00:00:00 | | 2012-05-30 | 22,49 | 4.355.500 | 22,90 | 22,45 | 22,67 | 00:00:00 | | 2012-05-31 | 22,03 | 5.713.400 | 22,50 | 21,88 | 22,46 | 00:00:00 | | 2012-06-01 | 21,66 | 3.429.200 | 21,95 | 21,60 | 21,78 | 00:00:00 | | 2012-06-04 | 21,78 | 2.260.400 | 21,87 | 21,54 | 21,74 | 00:00:00 | | 2012-06-05 | 21,79 | 2.224.000 | 21,87 | 21,66 | 21,75 | 00:00:00 | | 2012-06-06 | 22,41 | 2.031.200 | 22,45 | 21,85 | 21,90 | 00:00:00 | | 2012-06-07 | 22,75 | 2.812.100 | 22,98 | 22,48 | 22,54 | 00:00:00 | | 2012-06-08 | 22,83 | 1.977.600 | 22,92 | 22,53 | 22,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
