|
 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 | | 2007-01-26 | 26,76 | 2.666.900 | 26,87 | 26,02 | 26,42 | 00:00:00 | | 2007-01-29 | 26,99 | 1.421.500 | 27,06 | 26,25 | 26,47 | 00:00:00 | | 2007-01-30 | 27,20 | 2.999.500 | 27,29 | 26,99 | 27,27 | 00:00:00 | | 2007-01-31 | 27,25 | 2.519.600 | 27,30 | 26,56 | 27,08 | 00:00:00 | | 2007-02-01 | 26,91 | 2.778.800 | 27,23 | 26,52 | 27,23 | 00:00:00 | | 2007-02-02 | 26,99 | 2.104.300 | 27,16 | 26,68 | 26,92 | 00:00:00 | | 2007-02-05 | 27,69 | 2.631.700 | 27,91 | 27,10 | 27,10 | 00:00:00 | | 2007-02-06 | 27,76 | 2.225.600 | 27,91 | 27,18 | 27,71 | 00:00:00 | | 2007-02-07 | 28,22 | 3.470.400 | 28,44 | 27,73 | 27,82 | 00:00:00 | | 2007-02-08 | 27,90 | 1.060.200 | 28,50 | 27,51 | 28,50 | 00:00:00 | | 2007-02-09 | 27,46 | 1.190.200 | 28,03 | 26,93 | 28,00 | 00:00:00 | | 2007-02-12 | 27,27 | 1.008.500 | 27,65 | 27,03 | 27,11 | 00:00:00 | | 2007-02-13 | 27,11 | 1.766.000 | 27,30 | 26,84 | 27,00 | 00:00:00 | | 2007-02-14 | 27,93 | 2.125.600 | 28,41 | 27,04 | 27,20 | 00:00:00 | | 2007-02-15 | 28,17 | 1.211.400 | 28,50 | 27,53 | 27,82 | 00:00:00 | | 2007-02-16 | 27,85 | 1.481.500 | 28,55 | 27,61 | 28,17 | 00:00:00 | | 2007-02-20 | 27,52 | 1.824.900 | 27,70 | 27,13 | 27,65 | 00:00:00 | | 2007-02-21 | 27,84 | 1.362.200 | 27,90 | 27,33 | 27,51 | 00:00:00 | | 2007-02-22 | 27,85 | 1.434.600 | 27,95 | 27,46 | 27,82 | 00:00:00 | | 2007-02-23 | 27,33 | 2.418.800 | 27,85 | 27,06 | 27,85 | 00:00:00 | | 2007-02-26 | 27,36 | 1.430.100 | 27,85 | 27,25 | 27,55 | 00:00:00 | | 2007-02-27 | 26,04 | 4.482.400 | 27,10 | 25,81 | 27,05 | 00:00:00 | | 2007-02-28 | 26,21 | 3.917.700 | 26,50 | 25,27 | 25,89 | 00:00:00 | | 2007-03-01 | 26,61 | 3.894.300 | 27,01 | 24,00 | 24,50 | 00:00:00 | | 2007-03-02 | 26,25 | 2.973.200 | 26,51 | 25,97 | 26,13 | 00:00:00 | | 2007-03-05 | 25,63 | 2.960.300 | 26,19 | 25,49 | 26,19 | 00:00:00 | | 2007-03-06 | 26,19 | 3.741.200 | 26,31 | 25,51 | 25,51 | 00:00:00 | | 2007-03-07 | 26,24 | 1.926.700 | 26,36 | 25,94 | 26,07 | 00:00:00 | | 2007-03-08 | 26,00 | 2.723.400 | 26,45 | 25,50 | 26,38 | 00:00:00 | | 2007-03-09 | 26,27 | 1.450.900 | 26,60 | 25,98 | 26,60 | 00:00:00 | | 2007-03-12 | 26,40 | 1.560.200 | 26,49 | 25,98 | 26,10 | 00:00:00 | | 2007-03-13 | 25,09 | 3.645.400 | 26,39 | 25,07 | 25,60 | 00:00:00 | | 2007-03-14 | 25,03 | 3.758.400 | 25,17 | 24,41 | 25,16 | 00:00:00 | | 2007-03-15 | 24,92 | 2.208.100 | 25,29 | 24,79 | 25,10 | 00:00:00 | | 2007-03-16 | 24,99 | 5.526.700 | 25,16 | 24,72 | 24,81 | 00:00:00 | | 2007-03-19 | 25,46 | 1.844.300 | 25,79 | 25,05 | 25,14 | 00:00:00 | | 2007-03-20 | 25,43 | 1.342.700 | 25,85 | 25,29 | 25,64 | 00:00:00 | | 2007-03-21 | 25,68 | 3.105.100 | 25,68 | 25,05 | 25,60 | 00:00:00 | | 2007-03-22 | 25,83 | 1.971.100 | 26,02 | 25,51 | 25,82 | 00:00:00 | | 2007-03-23 | 26,10 | 1.022.600 | 26,21 | 25,73 | 25,93 | 00:00:00 | | 2007-03-26 | 25,83 | 1.919.200 | 26,23 | 25,22 | 26,23 | 00:00:00 | | 2007-03-27 | 26,02 | 1.485.400 | 26,14 | 25,69 | 25,71 | 00:00:00 | | 2007-03-28 | 25,66 | 2.395.200 | 26,12 | 25,45 | 26,02 | 00:00:00 | | 2007-03-29 | 25,50 | 2.535.100 | 25,80 | 25,19 | 25,66 | 00:00:00 | | 2007-03-30 | 25,25 | 1.682.600 | 25,99 | 25,11 | 25,58 | 00:00:00 | | 2007-04-02 | 25,03 | 4.904.200 | 25,40 | 24,64 | 25,40 | 00:00:00 | | 2007-04-03 | 25,24 | 1.949.200 | 25,58 | 24,88 | 25,16 | 00:00:00 | | 2007-04-04 | 25,17 | 2.070.500 | 25,37 | 25,03 | 25,30 | 00:00:00 | | 2007-04-05 | 25,10 | 2.181.400 | 25,28 | 24,75 | 25,06 | 00:00:00 | | 2007-04-09 | 25,11 | 1.358.000 | 25,22 | 24,80 | 25,04 | 00:00:00 | | 2007-04-10 | 25,15 | 1.346.700 | 25,21 | 24,94 | 24,98 | 00:00:00 | | 2007-04-11 | 24,40 | 1.989.000 | 25,20 | 24,30 | 25,04 | 00:00:00 | | 2007-04-12 | 25,00 | 1.505.400 | 25,01 | 24,20 | 24,35 | 00:00:00 | | 2007-04-13 | 25,49 | 3.616.900 | 25,50 | 24,70 | 24,91 | 00:00:00 | | 2007-04-16 | 25,69 | 1.712.100 | 26,00 | 25,48 | 25,58 | 00:00:00 | | 2007-04-17 | 25,92 | 1.969.000 | 26,00 | 25,61 | 25,67 | 00:00:00 | | 2007-04-18 | 25,75 | 1.264.000 | 26,00 | 25,55 | 25,83 | 00:00:00 | | 2007-04-19 | 25,91 | 1.466.600 | 25,92 | 25,46 | 25,60 | 00:00:00 | | 2007-04-20 | 25,93 | 1.981.400 | 26,30 | 25,81 | 25,91 | 00:00:00 | | 2007-04-23 | 26,12 | 1.733.400 | 26,17 | 25,51 | 25,75 | 00:00:00 | | 2007-04-24 | 25,93 | 1.556.200 | 26,01 | 25,66 | 25,78 | 00:00:00 | | 2007-04-25 | 25,92 | 3.052.100 | 25,95 | 25,60 | 25,95 | 00:00:00 | | 2007-04-26 | 25,99 | 1.180.000 | 26,05 | 25,60 | 25,63 | 00:00:00 | | 2007-04-27 | 25,70 | 3.147.600 | 26,00 | 25,30 | 25,89 | 00:00:00 | | 2007-04-30 | 25,23 | 1.679.800 | 25,82 | 25,15 | 25,82 | 00:00:00 | | 2007-05-01 | 24,82 | 2.371.000 | 25,36 | 24,59 | 25,11 | 00:00:00 | | 2007-05-02 | 24,85 | 3.907.200 | 25,08 | 24,75 | 24,97 | 00:00:00 | | 2007-05-03 | 24,75 | 1.510.700 | 25,35 | 24,67 | 25,07 | 00:00:00 | | 2007-05-04 | 24,78 | 1.596.200 | 25,14 | 24,62 | 24,91 | 00:00:00 | | 2007-05-07 | 24,77 | 1.866.800 | 25,20 | 24,68 | 24,97 | 00:00:00 | | 2007-05-08 | 24,69 | 3.511.400 | 25,00 | 24,14 | 24,72 | 00:00:00 | | 2007-05-09 | 23,53 | 8.322.100 | 24,13 | 23,43 | 24,00 | 00:00:00 | | 2007-05-10 | 22,83 | 8.301.100 | 23,81 | 21,97 | 23,50 | 00:00:00 | | 2007-05-11 | 24,31 | 6.304.800 | 24,64 | 22,80 | 23,03 | 00:00:00 | | 2007-05-14 | 24,10 | 3.982.700 | 24,75 | 23,91 | 24,47 | 00:00:00 | | 2007-05-15 | 23,93 | 2.151.600 | 24,31 | 23,91 | 24,01 | 00:00:00 | | 2007-05-16 | 24,66 | 2.634.800 | 24,68 | 24,03 | 24,25 | 00:00:00 | | 2007-05-17 | 24,40 | 4.300.400 | 24,70 | 24,27 | 24,56 | 00:00:00 | | 2007-05-18 | 24,85 | 2.441.000 | 24,88 | 24,36 | 24,58 | 00:00:00 | | 2007-05-21 | 26,65 | 7.234.600 | 26,75 | 25,07 | 26,66 | 00:00:00 | | 2007-05-22 | 26,26 | 1.941.800 | 26,85 | 25,91 | 26,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
