|
 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 | | 2005-06-23 | 21,77 | 2.709.000 | 21,96 | 21,47 | 21,60 | 00:00:00 | | 2005-06-24 | 22,84 | 11.060.200 | 22,90 | 21,76 | 21,76 | 00:00:00 | | 2005-06-27 | 22,38 | 1.525.700 | 22,45 | 22,00 | 22,14 | 00:00:00 | | 2005-06-28 | 22,55 | 1.904.300 | 22,56 | 22,40 | 22,44 | 00:00:00 | | 2005-06-29 | 22,64 | 2.982.700 | 22,80 | 22,47 | 22,47 | 00:00:00 | | 2005-06-30 | 22,78 | 1.746.400 | 22,90 | 22,55 | 22,70 | 00:00:00 | | 2005-07-01 | 22,72 | 908.300 | 22,83 | 22,57 | 22,78 | 00:00:00 | | 2005-07-05 | 22,57 | 469.900 | 22,70 | 22,38 | 22,55 | 00:00:00 | | 2005-07-06 | 22,58 | 339.900 | 22,70 | 22,53 | 22,69 | 00:00:00 | | 2005-07-07 | 22,58 | 742.400 | 22,65 | 22,29 | 22,42 | 00:00:00 | | 2005-07-08 | 22,70 | 576.000 | 22,75 | 22,55 | 22,66 | 00:00:00 | | 2005-07-11 | 22,69 | 381.100 | 22,79 | 22,61 | 22,61 | 00:00:00 | | 2005-07-12 | 22,55 | 1.131.600 | 22,69 | 22,49 | 22,63 | 00:00:00 | | 2005-07-13 | 22,40 | 1.010.500 | 22,57 | 22,33 | 22,57 | 00:00:00 | | 2005-07-14 | 22,10 | 1.186.700 | 22,50 | 22,03 | 22,50 | 00:00:00 | | 2005-07-15 | 22,20 | 1.099.300 | 22,30 | 22,01 | 22,01 | 00:00:00 | | 2005-07-18 | 21,89 | 1.119.700 | 22,19 | 21,31 | 22,19 | 00:00:00 | | 2005-07-19 | 21,81 | 1.197.600 | 21,88 | 21,63 | 21,86 | 00:00:00 | | 2005-07-20 | 21,93 | 877.200 | 22,11 | 21,75 | 21,75 | 00:00:00 | | 2005-07-21 | 22,01 | 1.128.600 | 22,08 | 21,82 | 21,82 | 00:00:00 | | 2005-07-22 | 22,41 | 736.900 | 22,48 | 21,90 | 21,98 | 00:00:00 | | 2005-07-25 | 22,24 | 1.379.400 | 22,29 | 21,99 | 22,03 | 00:00:00 | | 2005-07-26 | 22,36 | 620.800 | 22,40 | 22,17 | 22,35 | 00:00:00 | | 2005-07-27 | 22,20 | 955.700 | 22,97 | 22,07 | 22,30 | 00:00:00 | | 2005-07-28 | 22,14 | 1.371.000 | 22,31 | 22,08 | 22,18 | 00:00:00 | | 2005-07-29 | 22,34 | 824.800 | 22,34 | 22,15 | 22,22 | 00:00:00 | | 2005-08-01 | 22,50 | 1.374.200 | 22,58 | 22,09 | 22,29 | 00:00:00 | | 2005-08-02 | 22,35 | 1.128.900 | 22,53 | 22,30 | 22,47 | 00:00:00 | | 2005-08-03 | 22,23 | 1.241.900 | 22,41 | 22,11 | 22,41 | 00:00:00 | | 2005-08-04 | 21,97 | 1.290.700 | 22,27 | 21,95 | 22,27 | 00:00:00 | | 2005-08-05 | 21,92 | 1.106.100 | 22,10 | 21,79 | 22,10 | 00:00:00 | | 2005-08-08 | 21,96 | 1.113.900 | 22,08 | 21,91 | 22,00 | 00:00:00 | | 2005-08-09 | 21,06 | 8.937.100 | 22,03 | 20,75 | 21,91 | 00:00:00 | | 2005-08-10 | 21,23 | 5.697.100 | 21,35 | 21,05 | 21,05 | 00:00:00 | | 2005-08-11 | 21,24 | 3.886.400 | 21,60 | 20,95 | 21,25 | 00:00:00 | | 2005-08-12 | 21,67 | 1.121.000 | 21,91 | 21,22 | 21,29 | 00:00:00 | | 2005-08-15 | 21,60 | 2.317.900 | 21,70 | 21,20 | 21,59 | 00:00:00 | | 2005-08-16 | 21,37 | 1.457.700 | 21,60 | 21,21 | 21,53 | 00:00:00 | | 2005-08-17 | 21,50 | 1.687.600 | 21,57 | 21,32 | 21,44 | 00:00:00 | | 2005-08-18 | 21,64 | 1.463.800 | 21,77 | 21,44 | 21,50 | 00:00:00 | | 2005-08-19 | 21,67 | 1.366.800 | 21,79 | 21,56 | 21,79 | 00:00:00 | | 2005-08-22 | 21,82 | 940.100 | 21,86 | 21,61 | 21,61 | 00:00:00 | | 2005-08-23 | 21,72 | 1.820.300 | 21,80 | 21,42 | 21,76 | 00:00:00 | | 2005-08-24 | 21,76 | 1.042.700 | 21,90 | 21,59 | 21,64 | 00:00:00 | | 2005-08-25 | 21,51 | 4.306.400 | 21,60 | 21,11 | 21,60 | 00:00:00 | | 2005-08-26 | 21,72 | 1.087.900 | 21,88 | 21,45 | 21,50 | 00:00:00 | | 2005-08-29 | 21,51 | 1.121.100 | 21,77 | 21,46 | 21,65 | 00:00:00 | | 2005-08-30 | 21,98 | 1.093.200 | 22,00 | 21,41 | 21,44 | 00:00:00 | | 2005-08-31 | 22,20 | 1.894.900 | 22,40 | 22,00 | 22,05 | 00:00:00 | | 2005-09-01 | 22,36 | 1.484.000 | 22,38 | 22,20 | 22,25 | 00:00:00 | | 2005-09-02 | 22,28 | 973.400 | 22,35 | 22,20 | 22,34 | 00:00:00 | | 2005-09-06 | 22,26 | 1.428.200 | 22,34 | 21,97 | 22,26 | 00:00:00 | | 2005-09-07 | 22,21 | 1.666.600 | 22,34 | 22,15 | 22,19 | 00:00:00 | | 2005-09-08 | 22,24 | 1.552.500 | 22,40 | 21,83 | 22,11 | 00:00:00 | | 2005-09-09 | 22,44 | 1.077.100 | 22,55 | 22,11 | 22,23 | 00:00:00 | | 2005-09-12 | 22,17 | 1.387.000 | 22,49 | 22,16 | 22,38 | 00:00:00 | | 2005-09-13 | 21,94 | 1.302.900 | 22,27 | 21,85 | 22,15 | 00:00:00 | | 2005-09-14 | 21,73 | 1.228.200 | 22,10 | 21,67 | 21,99 | 00:00:00 | | 2005-09-15 | 21,67 | 2.193.500 | 21,90 | 21,61 | 21,78 | 00:00:00 | | 2005-09-16 | 21,90 | 829.300 | 22,09 | 21,68 | 21,78 | 00:00:00 | | 2005-09-19 | 22,31 | 3.334.000 | 22,44 | 21,89 | 21,95 | 00:00:00 | | 2005-09-20 | 21,98 | 1.551.600 | 22,44 | 21,89 | 22,44 | 00:00:00 | | 2005-09-21 | 21,67 | 2.587.700 | 22,02 | 21,23 | 22,02 | 00:00:00 | | 2005-09-22 | 21,55 | 1.642.000 | 21,83 | 21,55 | 21,59 | 00:00:00 | | 2005-09-23 | 21,91 | 1.754.200 | 22,05 | 21,48 | 21,48 | 00:00:00 | | 2005-09-26 | 22,36 | 2.473.700 | 22,40 | 21,90 | 21,90 | 00:00:00 | | 2005-09-27 | 22,36 | 1.391.100 | 22,66 | 22,26 | 22,43 | 00:00:00 | | 2005-09-28 | 22,54 | 2.034.700 | 22,68 | 22,15 | 22,26 | 00:00:00 | | 2005-09-29 | 22,57 | 783.100 | 22,68 | 22,37 | 22,68 | 00:00:00 | | 2005-09-30 | 22,95 | 4.283.500 | 23,00 | 22,50 | 22,51 | 00:00:00 | | 2005-10-03 | 23,17 | 42.943.000 | 23,35 | 23,01 | 23,34 | 00:00:00 | | 2005-10-04 | 22,98 | 8.791.100 | 23,21 | 22,80 | 23,15 | 00:00:00 | | 2005-10-05 | 22,83 | 5.715.700 | 23,03 | 22,71 | 23,01 | 00:00:00 | | 2005-10-06 | 22,58 | 8.295.900 | 22,82 | 22,45 | 22,80 | 00:00:00 | | 2005-10-07 | 23,20 | 10.436.000 | 23,26 | 22,72 | 22,74 | 00:00:00 | | 2005-10-10 | 22,98 | 1.401.100 | 23,28 | 22,91 | 23,28 | 00:00:00 | | 2005-10-11 | 22,79 | 2.978.700 | 23,10 | 22,75 | 23,01 | 00:00:00 | | 2005-10-12 | 22,55 | 4.202.700 | 22,80 | 22,45 | 22,74 | 00:00:00 | | 2005-10-13 | 22,42 | 2.430.700 | 22,59 | 22,35 | 22,49 | 00:00:00 | | 2005-10-14 | 22,54 | 2.354.000 | 22,65 | 22,38 | 22,38 | 00:00:00 | | 2005-10-17 | 22,69 | 1.033.500 | 22,75 | 22,50 | 22,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
