|
 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 | | 2006-06-07 | 25,54 | 1.581.200 | 26,05 | 25,12 | 25,91 | 00:00:00 | | 2006-06-08 | 25,01 | 3.557.000 | 25,68 | 24,41 | 25,25 | 00:00:00 | | 2006-06-09 | 24,88 | 2.048.700 | 25,74 | 24,61 | 25,15 | 00:00:00 | | 2006-06-12 | 24,19 | 3.309.300 | 24,99 | 23,76 | 24,99 | 00:00:00 | | 2006-06-13 | 23,65 | 3.116.100 | 24,46 | 23,16 | 24,07 | 00:00:00 | | 2006-06-14 | 23,59 | 4.834.600 | 24,16 | 23,09 | 23,56 | 00:00:00 | | 2006-06-15 | 24,33 | 2.830.000 | 24,64 | 23,84 | 23,84 | 00:00:00 | | 2006-06-16 | 24,73 | 2.773.200 | 24,82 | 24,00 | 24,00 | 00:00:00 | | 2006-06-19 | 23,87 | 2.178.100 | 25,02 | 23,83 | 24,70 | 00:00:00 | | 2006-06-20 | 23,21 | 3.103.600 | 24,01 | 23,14 | 23,80 | 00:00:00 | | 2006-06-21 | 23,64 | 2.745.900 | 23,92 | 22,72 | 23,40 | 00:00:00 | | 2006-06-22 | 23,31 | 2.016.200 | 23,65 | 22,93 | 23,44 | 00:00:00 | | 2006-06-23 | 23,31 | 704.800 | 23,50 | 22,70 | 23,39 | 00:00:00 | | 2006-06-26 | 22,91 | 3.578.500 | 23,34 | 22,40 | 23,25 | 00:00:00 | | 2006-06-27 | 22,95 | 1.665.900 | 23,39 | 22,50 | 22,98 | 00:00:00 | | 2006-06-28 | 23,78 | 2.015.200 | 23,79 | 22,59 | 23,00 | 00:00:00 | | 2006-06-29 | 24,25 | 2.017.900 | 24,70 | 23,70 | 23,98 | 00:00:00 | | 2006-06-30 | 24,90 | 2.398.100 | 25,33 | 24,43 | 24,84 | 00:00:00 | | 2006-07-03 | 25,30 | 1.280.200 | 25,45 | 24,83 | 25,04 | 00:00:00 | | 2006-07-05 | 24,47 | 1.901.600 | 25,40 | 24,07 | 25,40 | 00:00:00 | | 2006-07-06 | 24,57 | 2.050.400 | 25,30 | 24,28 | 24,57 | 00:00:00 | | 2006-07-07 | 24,22 | 1.287.400 | 24,56 | 23,94 | 24,37 | 00:00:00 | | 2006-07-10 | 24,28 | 1.091.600 | 24,67 | 24,06 | 24,28 | 00:00:00 | | 2006-07-11 | 24,04 | 2.272.100 | 24,38 | 23,74 | 24,38 | 00:00:00 | | 2006-07-12 | 23,25 | 1.732.400 | 24,13 | 23,17 | 23,95 | 00:00:00 | | 2006-07-13 | 22,99 | 4.049.600 | 23,64 | 22,64 | 23,64 | 00:00:00 | | 2006-07-14 | 23,00 | 2.636.600 | 23,12 | 22,54 | 22,67 | 00:00:00 | | 2006-07-17 | 23,22 | 1.720.600 | 23,34 | 22,70 | 23,00 | 00:00:00 | | 2006-07-18 | 22,09 | 5.397.000 | 22,88 | 21,96 | 22,64 | 00:00:00 | | 2006-07-19 | 22,30 | 2.683.200 | 22,73 | 21,95 | 21,97 | 00:00:00 | | 2006-07-20 | 21,48 | 2.047.200 | 22,44 | 21,41 | 21,85 | 00:00:00 | | 2006-07-21 | 21,02 | 6.651.800 | 21,56 | 19,99 | 21,30 | 00:00:00 | | 2006-07-24 | 22,23 | 2.261.700 | 22,33 | 20,99 | 21,04 | 00:00:00 | | 2006-07-25 | 22,11 | 1.850.400 | 22,26 | 21,69 | 21,81 | 00:00:00 | | 2006-07-26 | 22,39 | 1.626.000 | 22,53 | 21,80 | 22,12 | 00:00:00 | | 2006-07-27 | 22,55 | 1.522.100 | 22,66 | 22,14 | 22,30 | 00:00:00 | | 2006-07-28 | 23,22 | 1.513.800 | 23,28 | 22,58 | 22,75 | 00:00:00 | | 2006-07-31 | 22,85 | 2.528.800 | 23,19 | 22,51 | 23,11 | 00:00:00 | | 2006-08-01 | 23,18 | 2.855.400 | 23,26 | 22,51 | 22,75 | 00:00:00 | | 2006-08-02 | 23,60 | 1.372.700 | 23,69 | 22,95 | 23,03 | 00:00:00 | | 2006-08-03 | 22,82 | 1.316.800 | 23,65 | 22,65 | 23,65 | 00:00:00 | | 2006-08-04 | 22,24 | 1.166.000 | 23,14 | 22,20 | 23,14 | 00:00:00 | | 2006-08-07 | 22,41 | 1.606.600 | 22,59 | 21,56 | 22,27 | 00:00:00 | | 2006-08-08 | 22,02 | 3.081.200 | 22,32 | 20,83 | 21,84 | 00:00:00 | | 2006-08-09 | 22,78 | 2.680.700 | 23,24 | 21,71 | 21,94 | 00:00:00 | | 2006-08-10 | 22,76 | 1.761.900 | 23,17 | 22,45 | 22,79 | 00:00:00 | | 2006-08-11 | 23,48 | 1.287.200 | 23,51 | 22,83 | 22,83 | 00:00:00 | | 2006-08-14 | 23,01 | 2.134.800 | 23,75 | 22,97 | 23,75 | 00:00:00 | | 2006-08-15 | 24,42 | 3.157.000 | 24,53 | 22,90 | 23,18 | 00:00:00 | | 2006-08-16 | 26,55 | 15.721.100 | 27,19 | 24,55 | 25,85 | 00:00:00 | | 2006-08-17 | 26,13 | 11.003.800 | 27,17 | 25,21 | 26,40 | 00:00:00 | | 2006-08-18 | 26,41 | 3.728.900 | 26,61 | 25,75 | 26,16 | 00:00:00 | | 2006-08-21 | 26,04 | 1.020.500 | 26,49 | 25,98 | 26,49 | 00:00:00 | | 2006-08-22 | 26,68 | 1.136.000 | 26,82 | 25,96 | 26,19 | 00:00:00 | | 2006-08-23 | 26,46 | 922.500 | 26,68 | 25,74 | 26,68 | 00:00:00 | | 2006-08-24 | 26,67 | 998.100 | 26,67 | 26,20 | 26,64 | 00:00:00 | | 2006-08-25 | 25,99 | 1.675.000 | 26,87 | 25,98 | 26,46 | 00:00:00 | | 2006-08-28 | 26,79 | 3.096.300 | 27,00 | 26,05 | 26,70 | 00:00:00 | | 2006-08-29 | 26,79 | 1.137.800 | 27,00 | 26,50 | 26,63 | 00:00:00 | | 2006-08-30 | 26,81 | 1.037.000 | 26,97 | 26,50 | 26,90 | 00:00:00 | | 2006-08-31 | 26,49 | 858.600 | 26,92 | 26,36 | 26,92 | 00:00:00 | | 2006-09-01 | 26,50 | 721.400 | 26,62 | 26,36 | 26,45 | 00:00:00 | | 2006-09-05 | 26,39 | 1.028.300 | 26,68 | 26,21 | 26,38 | 00:00:00 | | 2006-09-06 | 26,50 | 3.205.700 | 26,66 | 25,85 | 26,31 | 00:00:00 | | 2006-09-07 | 26,26 | 1.977.800 | 26,51 | 26,08 | 26,47 | 00:00:00 | | 2006-09-08 | 26,90 | 5.540.500 | 27,09 | 26,25 | 26,45 | 00:00:00 | | 2006-09-11 | 26,90 | 2.641.200 | 27,31 | 26,32 | 26,54 | 00:00:00 | | 2006-09-12 | 26,55 | 2.468.500 | 27,15 | 26,46 | 26,81 | 00:00:00 | | 2006-09-13 | 26,63 | 1.650.100 | 27,00 | 26,40 | 26,55 | 00:00:00 | | 2006-09-14 | 26,51 | 854.800 | 26,83 | 26,40 | 26,43 | 00:00:00 | | 2006-09-15 | 25,33 | 8.758.000 | 26,84 | 24,95 | 26,34 | 00:00:00 | | 2006-09-18 | 24,53 | 3.388.800 | 25,55 | 24,33 | 25,42 | 00:00:00 | | 2006-09-19 | 24,34 | 1.855.200 | 24,95 | 24,09 | 24,76 | 00:00:00 | | 2006-09-20 | 25,24 | 3.781.600 | 25,45 | 24,27 | 24,53 | 00:00:00 | | 2006-09-21 | 25,01 | 2.910.000 | 25,94 | 24,99 | 25,39 | 00:00:00 | | 2006-09-22 | 24,98 | 1.459.400 | 25,23 | 24,78 | 25,15 | 00:00:00 | | 2006-09-25 | 25,15 | 1.914.900 | 25,40 | 24,81 | 25,24 | 00:00:00 | | 2006-09-26 | 24,90 | 2.076.700 | 25,38 | 24,80 | 25,13 | 00:00:00 | | 2006-09-27 | 24,91 | 900.300 | 25,11 | 24,81 | 25,00 | 00:00:00 | | 2006-09-28 | 25,26 | 1.583.200 | 25,73 | 25,21 | 25,23 | 00:00:00 | | 2006-09-29 | 25,43 | 1.666.700 | 25,82 | 25,22 | 25,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
