|
 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 | | 2006-02-10 | 23,50 | 411.400 | 23,54 | 23,30 | 23,45 | 00:00:00 | | 2006-02-13 | 23,48 | 607.300 | 23,58 | 23,42 | 23,43 | 00:00:00 | | 2006-02-14 | 23,63 | 511.500 | 23,70 | 23,45 | 23,45 | 00:00:00 | | 2006-02-15 | 23,46 | 153.500 | 23,65 | 23,45 | 23,56 | 00:00:00 | | 2006-02-16 | 23,62 | 233.600 | 23,62 | 23,43 | 23,43 | 00:00:00 | | 2006-02-17 | 23,59 | 424.100 | 23,66 | 23,50 | 23,66 | 00:00:00 | | 2006-02-21 | 23,61 | 379.100 | 23,65 | 23,51 | 23,54 | 00:00:00 | | 2006-02-22 | 23,66 | 620.000 | 23,68 | 23,55 | 23,56 | 00:00:00 | | 2006-02-23 | 23,57 | 1.110.200 | 23,65 | 23,55 | 23,60 | 00:00:00 | | 2006-02-24 | 23,49 | 196.000 | 23,55 | 23,43 | 23,54 | 00:00:00 | | 2006-02-27 | 23,47 | 544.600 | 23,55 | 23,45 | 23,53 | 00:00:00 | | 2006-02-28 | 23,85 | 1.791.100 | 23,85 | 23,44 | 23,44 | 00:00:00 | | 2006-03-01 | 23,82 | 929.300 | 23,94 | 23,77 | 23,83 | 00:00:00 | | 2006-03-02 | 23,91 | 160.900 | 23,91 | 23,71 | 23,76 | 00:00:00 | | 2006-03-03 | 24,20 | 966.400 | 24,22 | 23,89 | 23,89 | 00:00:00 | | 2006-03-06 | 27,00 | 3.894.200 | 28,20 | 26,45 | 27,40 | 00:00:00 | | 2006-03-07 | 27,00 | 3.935.900 | 27,12 | 26,49 | 27,04 | 00:00:00 | | 2006-03-08 | 27,00 | 2.004.600 | 27,10 | 26,60 | 27,10 | 00:00:00 | | 2006-03-09 | 27,54 | 2.210.500 | 27,94 | 26,85 | 27,05 | 00:00:00 | | 2006-03-10 | 27,97 | 2.307.800 | 28,67 | 27,39 | 27,63 | 00:00:00 | | 2006-03-13 | 28,03 | 1.310.700 | 28,44 | 27,91 | 28,36 | 00:00:00 | | 2006-03-14 | 28,24 | 1.177.000 | 28,40 | 27,90 | 28,00 | 00:00:00 | | 2006-03-15 | 29,06 | 2.089.900 | 29,22 | 28,20 | 28,29 | 00:00:00 | | 2006-03-16 | 29,15 | 1.799.900 | 29,37 | 28,93 | 28,98 | 00:00:00 | | 2006-03-17 | 29,00 | 3.763.300 | 29,45 | 28,23 | 29,15 | 00:00:00 | | 2006-03-20 | 28,72 | 2.024.800 | 29,14 | 28,16 | 29,10 | 00:00:00 | | 2006-03-21 | 28,62 | 1.254.700 | 29,00 | 28,52 | 28,64 | 00:00:00 | | 2006-03-22 | 28,48 | 1.801.600 | 28,99 | 28,45 | 28,70 | 00:00:00 | | 2006-03-23 | 28,40 | 1.673.800 | 28,57 | 28,00 | 28,25 | 00:00:00 | | 2006-03-24 | 28,29 | 859.500 | 28,72 | 28,08 | 28,29 | 00:00:00 | | 2006-03-27 | 28,54 | 1.141.700 | 28,63 | 28,22 | 28,30 | 00:00:00 | | 2006-03-28 | 28,77 | 1.494.400 | 29,10 | 28,65 | 28,66 | 00:00:00 | | 2006-03-29 | 28,85 | 1.319.100 | 29,51 | 28,44 | 28,48 | 00:00:00 | | 2006-03-30 | 28,99 | 1.360.700 | 29,42 | 28,66 | 28,66 | 00:00:00 | | 2006-03-31 | 29,11 | 1.113.400 | 29,25 | 28,55 | 29,20 | 00:00:00 | | 2006-04-03 | 29,12 | 1.141.200 | 29,73 | 28,81 | 29,03 | 00:00:00 | | 2006-04-04 | 29,66 | 3.324.000 | 29,85 | 29,61 | 29,69 | 00:00:00 | | 2006-04-05 | 29,69 | 2.481.300 | 31,00 | 29,45 | 30,12 | 00:00:00 | | 2006-04-06 | 29,45 | 1.264.100 | 29,78 | 29,32 | 29,60 | 00:00:00 | | 2006-04-07 | 28,91 | 1.318.200 | 29,61 | 28,85 | 29,51 | 00:00:00 | | 2006-04-10 | 29,01 | 1.893.400 | 29,59 | 28,94 | 29,21 | 00:00:00 | | 2006-04-11 | 28,60 | 1.563.900 | 29,31 | 28,35 | 29,22 | 00:00:00 | | 2006-04-12 | 28,31 | 760.000 | 28,78 | 28,25 | 28,68 | 00:00:00 | | 2006-04-13 | 27,90 | 1.336.300 | 28,40 | 27,86 | 28,18 | 00:00:00 | | 2006-04-17 | 27,25 | 2.340.800 | 28,04 | 26,84 | 27,90 | 00:00:00 | | 2006-04-18 | 27,48 | 1.648.300 | 27,71 | 27,17 | 27,41 | 00:00:00 | | 2006-04-19 | 27,49 | 1.048.500 | 27,69 | 27,43 | 27,43 | 00:00:00 | | 2006-04-20 | 27,10 | 1.136.200 | 27,49 | 26,98 | 27,45 | 00:00:00 | | 2006-04-21 | 26,99 | 2.088.800 | 27,42 | 26,72 | 27,14 | 00:00:00 | | 2006-04-24 | 26,88 | 1.351.800 | 27,27 | 26,78 | 27,15 | 00:00:00 | | 2006-04-25 | 26,83 | 1.316.200 | 27,13 | 26,60 | 26,81 | 00:00:00 | | 2006-04-26 | 27,05 | 1.502.500 | 27,15 | 26,72 | 26,98 | 00:00:00 | | 2006-04-27 | 27,57 | 2.050.000 | 27,75 | 26,59 | 26,87 | 00:00:00 | | 2006-04-28 | 27,48 | 1.234.700 | 27,80 | 27,11 | 27,72 | 00:00:00 | | 2006-05-01 | 27,72 | 1.040.900 | 28,00 | 27,54 | 27,63 | 00:00:00 | | 2006-05-02 | 27,53 | 1.128.200 | 28,02 | 27,48 | 27,86 | 00:00:00 | | 2006-05-03 | 27,35 | 3.195.700 | 28,59 | 27,27 | 28,49 | 00:00:00 | | 2006-05-04 | 27,03 | 1.862.800 | 27,41 | 26,96 | 27,29 | 00:00:00 | | 2006-05-05 | 27,67 | 1.811.500 | 27,73 | 26,98 | 27,26 | 00:00:00 | | 2006-05-08 | 27,81 | 1.550.000 | 27,99 | 27,46 | 27,50 | 00:00:00 | | 2006-05-09 | 28,38 | 2.122.400 | 28,73 | 27,83 | 27,83 | 00:00:00 | | 2006-05-10 | 28,95 | 3.335.300 | 29,12 | 28,05 | 28,50 | 00:00:00 | | 2006-05-11 | 28,55 | 2.354.900 | 29,50 | 28,29 | 29,11 | 00:00:00 | | 2006-05-12 | 27,69 | 1.573.400 | 28,55 | 27,55 | 28,35 | 00:00:00 | | 2006-05-15 | 27,75 | 1.068.100 | 27,98 | 27,33 | 27,49 | 00:00:00 | | 2006-05-16 | 28,17 | 1.399.300 | 28,27 | 27,51 | 27,60 | 00:00:00 | | 2006-05-17 | 27,30 | 2.727.500 | 28,05 | 26,96 | 27,99 | 00:00:00 | | 2006-05-18 | 26,51 | 3.196.600 | 27,30 | 26,42 | 27,17 | 00:00:00 | | 2006-05-19 | 26,58 | 2.545.900 | 26,92 | 26,13 | 26,60 | 00:00:00 | | 2006-05-22 | 26,50 | 1.771.800 | 26,60 | 25,80 | 26,40 | 00:00:00 | | 2006-05-23 | 26,75 | 2.112.600 | 27,10 | 26,65 | 26,69 | 00:00:00 | | 2006-05-24 | 26,42 | 1.905.800 | 26,89 | 25,94 | 26,41 | 00:00:00 | | 2006-05-25 | 27,19 | 1.818.600 | 28,03 | 27,03 | 27,50 | 00:00:00 | | 2006-05-26 | 27,30 | 684.400 | 27,50 | 26,77 | 27,27 | 00:00:00 | | 2006-05-30 | 26,44 | 1.225.700 | 27,19 | 26,38 | 27,15 | 00:00:00 | | 2006-05-31 | 26,68 | 2.712.400 | 27,15 | 25,77 | 26,41 | 00:00:00 | | 2006-06-01 | 27,00 | 1.849.700 | 27,22 | 26,58 | 26,75 | 00:00:00 | | 2006-06-02 | 26,99 | 2.165.300 | 27,20 | 26,63 | 27,13 | 00:00:00 | | 2006-06-05 | 27,00 | 2.422.700 | 27,19 | 26,84 | 26,84 | 00:00:00 | | 2006-06-06 | 25,93 | 2.297.400 | 26,98 | 25,78 | 26,81 | 00:00:00 | | 2006-06-07 | 25,54 | 1.581.200 | 26,05 | 25,12 | 25,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
