|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-29 | 25,43 | 1.666.700 | 25,82 | 25,22 | 25,45 | 00:00:00 | | 2006-10-02 | 25,93 | 2.511.200 | 26,16 | 25,55 | 25,55 | 00:00:00 | | 2006-10-03 | 25,88 | 1.318.300 | 26,16 | 25,55 | 25,97 | 00:00:00 | | 2006-10-04 | 26,28 | 2.639.400 | 26,50 | 25,69 | 25,74 | 00:00:00 | | 2006-10-05 | 26,31 | 1.253.400 | 26,56 | 26,12 | 26,12 | 00:00:00 | | 2006-10-06 | 25,72 | 1.347.200 | 26,36 | 25,68 | 26,36 | 00:00:00 | | 2006-10-09 | 25,46 | 987.100 | 25,78 | 25,43 | 25,78 | 00:00:00 | | 2006-10-10 | 25,29 | 1.451.100 | 25,57 | 25,05 | 25,56 | 00:00:00 | | 2006-10-11 | 25,15 | 2.035.000 | 25,36 | 24,68 | 25,35 | 00:00:00 | | 2006-10-12 | 26,02 | 8.574.700 | 26,63 | 25,28 | 25,28 | 00:00:00 | | 2006-10-13 | 26,53 | 1.573.500 | 26,55 | 25,67 | 25,81 | 00:00:00 | | 2006-10-16 | 26,44 | 1.090.700 | 26,74 | 26,18 | 26,60 | 00:00:00 | | 2006-10-17 | 26,52 | 1.067.700 | 26,52 | 26,00 | 26,22 | 00:00:00 | | 2006-10-18 | 26,65 | 1.563.500 | 27,20 | 26,60 | 26,95 | 00:00:00 | | 2006-10-19 | 26,69 | 1.328.700 | 27,00 | 26,53 | 26,60 | 00:00:00 | | 2006-10-20 | 26,54 | 1.272.400 | 26,84 | 26,46 | 26,83 | 00:00:00 | | 2006-10-23 | 26,32 | 1.842.800 | 26,73 | 26,25 | 26,42 | 00:00:00 | | 2006-10-24 | 25,90 | 1.538.700 | 26,44 | 25,89 | 26,32 | 00:00:00 | | 2006-10-25 | 26,95 | 6.825.900 | 27,13 | 26,48 | 26,54 | 00:00:00 | | 2006-10-26 | 27,50 | 6.270.100 | 27,84 | 26,95 | 26,95 | 00:00:00 | | 2006-10-27 | 27,23 | 2.658.500 | 27,70 | 27,07 | 27,30 | 00:00:00 | | 2006-10-30 | 27,07 | 1.716.700 | 28,48 | 26,90 | 27,38 | 00:00:00 | | 2006-10-31 | 27,03 | 1.771.200 | 27,39 | 26,63 | 26,95 | 00:00:00 | | 2006-11-01 | 27,05 | 1.946.700 | 27,58 | 26,96 | 27,44 | 00:00:00 | | 2006-11-02 | 26,84 | 1.715.600 | 27,06 | 26,48 | 26,92 | 00:00:00 | | 2006-11-03 | 26,88 | 1.918.600 | 26,97 | 26,20 | 26,73 | 00:00:00 | | 2006-11-06 | 27,33 | 1.804.000 | 27,62 | 26,98 | 27,25 | 00:00:00 | | 2006-11-07 | 27,00 | 2.436.700 | 27,52 | 26,81 | 27,22 | 00:00:00 | | 2006-11-08 | 27,27 | 3.566.800 | 27,36 | 26,78 | 26,84 | 00:00:00 | | 2006-11-09 | 26,59 | 5.840.100 | 27,19 | 26,00 | 27,17 | 00:00:00 | | 2006-11-10 | 26,55 | 2.670.000 | 26,99 | 25,85 | 26,95 | 00:00:00 | | 2006-11-13 | 25,13 | 7.119.300 | 25,98 | 24,89 | 25,84 | 00:00:00 | | 2006-11-14 | 25,39 | 4.215.100 | 25,49 | 25,21 | 25,32 | 00:00:00 | | 2006-11-15 | 24,56 | 8.085.300 | 25,40 | 24,56 | 25,35 | 00:00:00 | | 2006-11-16 | 24,12 | 9.495.200 | 24,84 | 23,39 | 24,63 | 00:00:00 | | 2006-11-17 | 25,38 | 10.027.200 | 26,00 | 23,74 | 24,10 | 00:00:00 | | 2006-11-20 | 24,33 | 3.663.500 | 25,75 | 24,17 | 25,50 | 00:00:00 | | 2006-11-21 | 24,12 | 3.303.200 | 24,69 | 23,91 | 24,46 | 00:00:00 | | 2006-11-22 | 24,14 | 3.240.800 | 24,46 | 24,00 | 24,01 | 00:00:00 | | 2006-11-24 | 24,01 | 577.400 | 24,13 | 23,90 | 23,96 | 00:00:00 | | 2006-11-27 | 23,68 | 3.166.700 | 24,05 | 23,59 | 23,80 | 00:00:00 | | 2006-11-28 | 23,81 | 2.792.800 | 24,04 | 23,62 | 23,83 | 00:00:00 | | 2006-11-29 | 24,15 | 1.990.300 | 24,31 | 23,65 | 23,66 | 00:00:00 | | 2006-11-30 | 24,08 | 1.553.900 | 24,25 | 23,97 | 24,24 | 00:00:00 | | 2006-12-01 | 24,60 | 2.269.300 | 24,69 | 23,88 | 24,20 | 00:00:00 | | 2006-12-04 | 25,44 | 4.613.200 | 25,46 | 24,52 | 24,64 | 00:00:00 | | 2006-12-05 | 24,88 | 2.984.900 | 26,00 | 24,73 | 25,61 | 00:00:00 | | 2006-12-06 | 24,53 | 8.847.300 | 25,52 | 24,52 | 25,32 | 00:00:00 | | 2006-12-07 | 25,14 | 3.497.000 | 25,54 | 24,86 | 25,00 | 00:00:00 | | 2006-12-08 | 24,44 | 2.879.200 | 25,27 | 24,38 | 25,27 | 00:00:00 | | 2006-12-11 | 24,40 | 1.460.200 | 24,66 | 24,16 | 24,24 | 00:00:00 | | 2006-12-12 | 24,39 | 3.105.900 | 24,49 | 24,00 | 24,39 | 00:00:00 | | 2006-12-13 | 24,25 | 1.799.400 | 24,55 | 24,08 | 24,42 | 00:00:00 | | 2006-12-14 | 24,91 | 3.283.200 | 25,08 | 24,14 | 24,35 | 00:00:00 | | 2006-12-15 | 25,10 | 3.673.100 | 25,34 | 24,93 | 24,96 | 00:00:00 | | 2006-12-18 | 24,96 | 1.453.000 | 25,17 | 24,73 | 25,10 | 00:00:00 | | 2006-12-19 | 24,87 | 1.731.900 | 25,11 | 24,38 | 25,02 | 00:00:00 | | 2006-12-20 | 25,40 | 3.083.800 | 25,54 | 24,50 | 24,75 | 00:00:00 | | 2006-12-21 | 25,03 | 2.144.300 | 25,55 | 25,00 | 25,55 | 00:00:00 | | 2006-12-22 | 24,99 | 1.149.600 | 25,09 | 24,58 | 24,95 | 00:00:00 | | 2006-12-26 | 25,43 | 918.100 | 25,44 | 24,86 | 24,91 | 00:00:00 | | 2006-12-27 | 25,43 | 1.536.300 | 25,53 | 25,16 | 25,53 | 00:00:00 | | 2006-12-28 | 25,33 | 2.270.600 | 25,43 | 25,04 | 25,43 | 00:00:00 | | 2006-12-29 | 25,24 | 1.828.100 | 25,46 | 25,22 | 25,27 | 00:00:00 | | 2007-01-03 | 24,85 | 3.566.800 | 25,60 | 24,40 | 25,30 | 00:00:00 | | 2007-01-04 | 24,49 | 3.281.900 | 24,92 | 24,46 | 24,86 | 00:00:00 | | 2007-01-05 | 24,14 | 2.736.800 | 24,73 | 23,97 | 24,52 | 00:00:00 | | 2007-01-08 | 24,69 | 3.571.400 | 24,75 | 24,06 | 24,06 | 00:00:00 | | 2007-01-09 | 24,85 | 3.221.300 | 25,00 | 24,35 | 24,68 | 00:00:00 | | 2007-01-10 | 24,94 | 2.311.400 | 24,99 | 24,35 | 24,66 | 00:00:00 | | 2007-01-11 | 24,74 | 2.728.300 | 25,04 | 24,54 | 25,03 | 00:00:00 | | 2007-01-12 | 25,18 | 1.909.800 | 25,36 | 24,75 | 24,76 | 00:00:00 | | 2007-01-16 | 25,71 | 3.665.500 | 26,03 | 24,56 | 25,33 | 00:00:00 | | 2007-01-17 | 26,28 | 5.277.000 | 27,10 | 25,62 | 25,65 | 00:00:00 | | 2007-01-18 | 26,08 | 3.801.900 | 26,72 | 25,79 | 26,63 | 00:00:00 | | 2007-01-19 | 26,40 | 2.850.500 | 26,53 | 25,72 | 25,84 | 00:00:00 | | 2007-01-22 | 26,16 | 2.262.200 | 26,56 | 26,07 | 26,27 | 00:00:00 | | 2007-01-23 | 26,31 | 1.049.400 | 26,68 | 26,09 | 26,19 | 00:00:00 | | 2007-01-24 | 26,77 | 2.511.600 | 27,23 | 26,67 | 27,20 | 00:00:00 | | 2007-01-25 | 26,28 | 1.532.100 | 26,98 | 26,09 | 26,70 | 00:00:00 | | 2007-01-26 | 26,76 | 2.666.900 | 26,87 | 26,02 | 26,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
