|
 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 | | 2005-03-01 | 17,23 | 1.813.200 | 17,29 | 16,74 | 16,79 | 00:00:00 | | 2005-03-02 | 16,94 | 630.500 | 17,25 | 16,90 | 17,25 | 00:00:00 | | 2005-03-03 | 16,73 | 898.300 | 17,10 | 16,64 | 17,10 | 00:00:00 | | 2005-03-04 | 16,80 | 923.100 | 16,88 | 16,65 | 16,73 | 00:00:00 | | 2005-03-07 | 16,98 | 946.400 | 17,03 | 16,75 | 16,87 | 00:00:00 | | 2005-03-08 | 16,99 | 710.700 | 17,24 | 16,92 | 17,03 | 00:00:00 | | 2005-03-09 | 17,14 | 1.125.100 | 17,19 | 16,90 | 17,03 | 00:00:00 | | 2005-03-10 | 17,07 | 537.100 | 17,23 | 16,98 | 17,15 | 00:00:00 | | 2005-03-11 | 17,07 | 490.400 | 17,15 | 16,99 | 17,07 | 00:00:00 | | 2005-03-14 | 17,03 | 486.000 | 17,20 | 17,00 | 17,15 | 00:00:00 | | 2005-03-15 | 17,23 | 1.448.800 | 17,50 | 17,11 | 17,11 | 00:00:00 | | 2005-03-16 | 16,70 | 1.331.500 | 17,25 | 16,55 | 17,19 | 00:00:00 | | 2005-03-17 | 16,65 | 410.000 | 16,79 | 16,59 | 16,62 | 00:00:00 | | 2005-03-18 | 16,73 | 2.963.500 | 16,85 | 16,14 | 16,74 | 00:00:00 | | 2005-03-21 | 16,41 | 1.312.700 | 16,78 | 16,37 | 16,66 | 00:00:00 | | 2005-03-22 | 16,60 | 4.100.000 | 17,15 | 16,55 | 16,78 | 00:00:00 | | 2005-03-23 | 16,42 | 2.480.900 | 16,54 | 15,95 | 16,53 | 00:00:00 | | 2005-03-24 | 17,07 | 1.201.100 | 17,29 | 16,46 | 16,46 | 00:00:00 | | 2005-03-28 | 17,34 | 2.684.400 | 17,42 | 17,10 | 17,15 | 00:00:00 | | 2005-03-29 | 17,27 | 2.686.600 | 17,33 | 17,05 | 17,30 | 00:00:00 | | 2005-03-30 | 17,68 | 1.408.800 | 17,82 | 17,13 | 17,20 | 00:00:00 | | 2005-03-31 | 17,79 | 1.979.600 | 17,91 | 17,28 | 17,72 | 00:00:00 | | 2005-04-01 | 17,68 | 1.539.800 | 17,95 | 17,55 | 17,95 | 00:00:00 | | 2005-04-04 | 17,40 | 765.100 | 17,71 | 17,33 | 17,63 | 00:00:00 | | 2005-04-05 | 17,71 | 1.915.600 | 17,85 | 17,39 | 17,39 | 00:00:00 | | 2005-04-06 | 17,85 | 1.619.600 | 17,95 | 17,71 | 17,82 | 00:00:00 | | 2005-04-07 | 18,79 | 7.641.600 | 18,89 | 17,81 | 17,81 | 00:00:00 | | 2005-04-08 | 18,93 | 4.085.800 | 19,17 | 18,60 | 18,99 | 00:00:00 | | 2005-04-11 | 19,06 | 2.250.400 | 19,08 | 18,80 | 18,92 | 00:00:00 | | 2005-04-12 | 19,10 | 1.549.100 | 19,35 | 18,77 | 19,29 | 00:00:00 | | 2005-04-13 | 18,97 | 740.800 | 19,10 | 18,74 | 19,10 | 00:00:00 | | 2005-04-14 | 18,74 | 869.200 | 18,99 | 18,38 | 18,99 | 00:00:00 | | 2005-04-15 | 18,40 | 1.406.300 | 18,69 | 17,54 | 18,69 | 00:00:00 | | 2005-04-18 | 18,37 | 665.000 | 18,51 | 18,29 | 18,48 | 00:00:00 | | 2005-04-19 | 18,47 | 797.300 | 18,52 | 18,36 | 18,44 | 00:00:00 | | 2005-04-20 | 18,06 | 1.478.000 | 18,47 | 17,77 | 18,45 | 00:00:00 | | 2005-04-21 | 18,50 | 1.391.100 | 18,50 | 18,13 | 18,13 | 00:00:00 | | 2005-04-22 | 18,45 | 2.332.800 | 18,84 | 18,05 | 18,36 | 00:00:00 | | 2005-04-25 | 18,49 | 852.100 | 18,60 | 18,32 | 18,37 | 00:00:00 | | 2005-04-26 | 18,43 | 1.029.000 | 18,54 | 18,25 | 18,36 | 00:00:00 | | 2005-04-27 | 18,10 | 1.465.500 | 18,45 | 17,99 | 18,32 | 00:00:00 | | 2005-04-28 | 17,92 | 672.900 | 18,07 | 17,76 | 18,00 | 00:00:00 | | 2005-04-29 | 18,54 | 1.903.300 | 18,55 | 17,50 | 17,90 | 00:00:00 | | 2005-05-02 | 18,27 | 532.000 | 18,96 | 18,20 | 18,62 | 00:00:00 | | 2005-05-03 | 18,53 | 1.022.700 | 18,59 | 18,10 | 18,35 | 00:00:00 | | 2005-05-04 | 18,77 | 1.303.900 | 18,88 | 18,34 | 18,67 | 00:00:00 | | 2005-05-05 | 18,90 | 669.100 | 19,00 | 18,65 | 18,94 | 00:00:00 | | 2005-05-06 | 19,03 | 950.300 | 19,12 | 18,84 | 18,95 | 00:00:00 | | 2005-05-09 | 19,65 | 4.656.000 | 19,80 | 19,24 | 19,59 | 00:00:00 | | 2005-05-10 | 19,66 | 2.875.800 | 20,04 | 19,44 | 19,50 | 00:00:00 | | 2005-05-11 | 19,55 | 1.113.300 | 19,77 | 19,25 | 19,63 | 00:00:00 | | 2005-05-12 | 19,41 | 1.732.400 | 20,10 | 19,28 | 19,70 | 00:00:00 | | 2005-05-13 | 19,39 | 1.660.800 | 19,72 | 19,21 | 19,44 | 00:00:00 | | 2005-05-16 | 19,15 | 1.357.100 | 19,40 | 18,96 | 19,36 | 00:00:00 | | 2005-05-17 | 19,16 | 1.815.600 | 19,41 | 18,94 | 19,18 | 00:00:00 | | 2005-05-18 | 19,53 | 2.049.800 | 19,54 | 19,06 | 19,23 | 00:00:00 | | 2005-05-19 | 20,10 | 1.519.500 | 20,11 | 19,49 | 19,59 | 00:00:00 | | 2005-05-20 | 20,48 | 2.640.900 | 20,75 | 19,80 | 20,12 | 00:00:00 | | 2005-05-23 | 20,03 | 1.442.300 | 20,50 | 20,00 | 20,50 | 00:00:00 | | 2005-05-24 | 19,91 | 717.800 | 20,20 | 19,88 | 20,05 | 00:00:00 | | 2005-05-25 | 19,84 | 981.400 | 20,00 | 19,75 | 19,98 | 00:00:00 | | 2005-05-26 | 20,16 | 2.550.200 | 20,25 | 19,81 | 19,82 | 00:00:00 | | 2005-05-27 | 20,61 | 4.380.900 | 20,79 | 20,19 | 20,19 | 00:00:00 | | 2005-05-31 | 20,91 | 2.837.700 | 21,00 | 20,59 | 20,63 | 00:00:00 | | 2005-06-01 | 20,93 | 3.817.200 | 21,00 | 20,60 | 20,99 | 00:00:00 | | 2005-06-02 | 21,14 | 4.797.300 | 21,68 | 20,85 | 20,95 | 00:00:00 | | 2005-06-03 | 21,00 | 3.234.900 | 21,30 | 20,91 | 21,19 | 00:00:00 | | 2005-06-06 | 21,02 | 1.221.200 | 21,26 | 20,95 | 21,08 | 00:00:00 | | 2005-06-07 | 20,97 | 1.460.700 | 21,25 | 20,90 | 21,11 | 00:00:00 | | 2005-06-08 | 21,58 | 6.325.300 | 21,73 | 21,40 | 21,72 | 00:00:00 | | 2005-06-09 | 21,87 | 1.896.200 | 21,88 | 21,45 | 21,55 | 00:00:00 | | 2005-06-10 | 21,79 | 1.267.800 | 21,92 | 21,65 | 21,79 | 00:00:00 | | 2005-06-13 | 21,75 | 1.187.300 | 21,95 | 21,60 | 21,86 | 00:00:00 | | 2005-06-14 | 21,76 | 804.800 | 21,82 | 21,62 | 21,82 | 00:00:00 | | 2005-06-15 | 21,80 | 1.143.700 | 21,90 | 21,65 | 21,70 | 00:00:00 | | 2005-06-16 | 21,93 | 891.200 | 22,01 | 21,75 | 21,89 | 00:00:00 | | 2005-06-17 | 21,93 | 508.500 | 22,02 | 21,72 | 22,02 | 00:00:00 | | 2005-06-20 | 21,84 | 898.500 | 22,05 | 21,76 | 21,97 | 00:00:00 | | 2005-06-21 | 21,53 | 1.252.300 | 21,85 | 21,46 | 21,78 | 00:00:00 | | 2005-06-22 | 21,53 | 1.977.800 | 21,71 | 21,22 | 21,71 | 00:00:00 | | 2005-06-23 | 21,77 | 2.709.000 | 21,96 | 21,47 | 21,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
