|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-12 | 13,95 | 0 | 13,95 | 13,95 | 13,95 | 00:00:00 | | 2004-07-13 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2004-07-15 | 13,75 | 0 | 13,75 | 13,75 | 13,75 | 00:00:00 | | 2004-07-16 | 13,75 | 0 | 13,75 | 13,75 | 13,75 | 00:00:00 | | 2004-07-19 | 13,20 | 542.400 | 14,53 | 12,91 | 13,25 | 00:00:00 | | 2004-07-20 | 12,90 | 1.225.800 | 13,25 | 12,70 | 13,25 | 00:00:00 | | 2004-07-21 | 12,70 | 1.155.400 | 13,10 | 12,32 | 12,33 | 00:00:00 | | 2004-07-22 | 12,30 | 1.451.100 | 12,61 | 12,08 | 12,61 | 00:00:00 | | 2004-07-23 | 11,82 | 1.785.700 | 12,20 | 11,50 | 12,20 | 00:00:00 | | 2004-07-26 | 11,05 | 2.026.600 | 11,70 | 10,89 | 11,65 | 00:00:00 | | 2004-07-27 | 11,75 | 1.310.500 | 11,84 | 11,05 | 11,06 | 00:00:00 | | 2004-07-28 | 11,75 | 678.700 | 13,24 | 11,55 | 11,55 | 00:00:00 | | 2004-07-29 | 11,30 | 512.100 | 12,10 | 11,26 | 12,10 | 00:00:00 | | 2004-07-30 | 11,32 | 577.300 | 11,32 | 11,05 | 11,25 | 00:00:00 | | 2004-08-02 | 11,70 | 685.200 | 11,70 | 11,30 | 11,32 | 00:00:00 | | 2004-08-03 | 12,10 | 613.400 | 12,15 | 11,65 | 11,65 | 00:00:00 | | 2004-08-04 | 11,15 | 3.652.700 | 11,97 | 10,80 | 11,97 | 00:00:00 | | 2004-08-05 | 10,50 | 1.917.300 | 11,30 | 10,49 | 11,25 | 00:00:00 | | 2004-08-06 | 10,40 | 1.137.600 | 10,60 | 10,25 | 10,50 | 00:00:00 | | 2004-08-09 | 10,00 | 1.343.200 | 10,63 | 9,78 | 10,60 | 00:00:00 | | 2004-08-10 | 10,15 | 928.800 | 10,25 | 9,95 | 9,99 | 00:00:00 | | 2004-08-11 | 10,37 | 491.100 | 10,50 | 10,06 | 10,06 | 00:00:00 | | 2004-08-12 | 10,75 | 747.300 | 10,76 | 10,21 | 10,30 | 00:00:00 | | 2004-08-13 | 10,75 | 677.200 | 10,87 | 10,70 | 10,73 | 00:00:00 | | 2004-08-16 | 11,00 | 228.100 | 11,00 | 10,70 | 10,76 | 00:00:00 | | 2004-08-17 | 11,05 | 725.800 | 11,16 | 10,97 | 11,01 | 00:00:00 | | 2004-08-18 | 11,25 | 1.143.000 | 11,25 | 10,95 | 11,00 | 00:00:00 | | 2004-08-19 | 11,20 | 95.900 | 11,23 | 11,15 | 11,23 | 00:00:00 | | 2004-08-20 | 11,15 | 455.200 | 11,25 | 11,14 | 11,20 | 00:00:00 | | 2004-08-23 | 11,00 | 63.500 | 11,20 | 10,93 | 11,16 | 00:00:00 | | 2004-08-24 | 11,12 | 499.200 | 11,21 | 11,10 | 11,13 | 00:00:00 | | 2004-08-25 | 11,12 | 1.262.400 | 11,17 | 10,99 | 11,08 | 00:00:00 | | 2004-08-26 | 11,20 | 358.900 | 11,20 | 11,01 | 11,06 | 00:00:00 | | 2004-08-27 | 11,34 | 1.112.400 | 11,50 | 11,11 | 11,20 | 00:00:00 | | 2004-08-30 | 11,37 | 87.600 | 11,47 | 11,35 | 11,37 | 00:00:00 | | 2004-08-31 | 11,49 | 669.900 | 11,55 | 11,29 | 11,39 | 00:00:00 | | 2004-09-01 | 11,31 | 542.300 | 11,49 | 11,30 | 11,49 | 00:00:00 | | 2004-09-02 | 11,40 | 162.500 | 11,46 | 11,30 | 11,40 | 00:00:00 | | 2004-09-03 | 11,53 | 526.900 | 11,60 | 11,35 | 11,35 | 00:00:00 | | 2004-09-07 | 11,74 | 550.600 | 11,86 | 11,55 | 11,57 | 00:00:00 | | 2004-09-08 | 11,61 | 736.800 | 11,80 | 11,58 | 11,80 | 00:00:00 | | 2004-09-09 | 11,51 | 473.400 | 11,75 | 11,50 | 11,61 | 00:00:00 | | 2004-09-10 | 11,93 | 2.360.600 | 12,01 | 11,45 | 11,59 | 00:00:00 | | 2004-09-13 | 12,20 | 2.436.200 | 12,25 | 12,00 | 12,00 | 00:00:00 | | 2004-09-14 | 12,00 | 1.008.800 | 12,24 | 11,95 | 12,24 | 00:00:00 | | 2004-09-15 | 11,91 | 13.044.200 | 12,14 | 11,79 | 12,01 | 00:00:00 | | 2004-09-16 | 11,98 | 830.200 | 12,10 | 11,90 | 11,91 | 00:00:00 | | 2004-09-17 | 12,02 | 1.532.300 | 12,05 | 11,95 | 11,95 | 00:00:00 | | 2004-09-20 | 11,82 | 1.508.500 | 12,12 | 11,79 | 12,08 | 00:00:00 | | 2004-09-21 | 11,56 | 2.444.700 | 11,95 | 11,40 | 11,95 | 00:00:00 | | 2004-09-22 | 11,50 | 1.681.700 | 11,70 | 11,40 | 11,65 | 00:00:00 | | 2004-09-23 | 11,50 | 1.464.900 | 11,59 | 11,37 | 11,49 | 00:00:00 | | 2004-09-24 | 11,41 | 1.731.900 | 11,57 | 11,26 | 11,42 | 00:00:00 | | 2004-09-27 | 11,40 | 1.677.300 | 11,58 | 11,30 | 11,43 | 00:00:00 | | 2004-09-28 | 11,35 | 1.352.900 | 11,53 | 11,26 | 11,53 | 00:00:00 | | 2004-09-29 | 11,76 | 1.951.700 | 11,82 | 11,25 | 11,40 | 00:00:00 | | 2004-09-30 | 11,62 | 1.092.500 | 11,79 | 11,56 | 11,70 | 00:00:00 | | 2004-10-01 | 11,65 | 821.200 | 11,75 | 11,48 | 11,60 | 00:00:00 | | 2004-10-04 | 11,87 | 801.600 | 11,90 | 11,60 | 11,65 | 00:00:00 | | 2004-10-05 | 11,95 | 2.897.400 | 12,13 | 11,22 | 11,79 | 00:00:00 | | 2004-10-06 | 12,03 | 2.212.000 | 12,08 | 11,80 | 12,07 | 00:00:00 | | 2004-10-07 | 12,17 | 2.604.800 | 12,25 | 12,00 | 12,01 | 00:00:00 | | 2004-10-08 | 12,14 | 1.240.100 | 12,23 | 12,00 | 12,10 | 00:00:00 | | 2004-10-11 | 12,39 | 3.083.400 | 12,48 | 12,01 | 12,01 | 00:00:00 | | 2004-10-12 | 12,55 | 1.939.800 | 12,58 | 12,18 | 12,36 | 00:00:00 | | 2004-10-13 | 12,50 | 2.128.900 | 12,76 | 12,44 | 12,52 | 00:00:00 | | 2004-10-14 | 12,35 | 1.494.000 | 12,65 | 12,25 | 12,50 | 00:00:00 | | 2004-10-15 | 12,42 | 1.586.800 | 12,50 | 12,25 | 12,37 | 00:00:00 | | 2004-10-18 | 12,53 | 479.200 | 12,55 | 12,26 | 12,26 | 00:00:00 | | 2004-10-19 | 12,30 | 709.600 | 12,53 | 12,20 | 12,53 | 00:00:00 | | 2004-10-20 | 12,17 | 841.800 | 12,35 | 12,05 | 12,20 | 00:00:00 | | 2004-10-21 | 12,22 | 1.497.200 | 12,29 | 11,99 | 12,15 | 00:00:00 | | 2004-10-22 | 12,20 | 290.000 | 12,30 | 12,00 | 12,30 | 00:00:00 | | 2004-10-25 | 12,23 | 318.800 | 12,42 | 12,19 | 12,20 | 00:00:00 | | 2004-10-26 | 12,20 | 757.200 | 12,40 | 12,10 | 12,20 | 00:00:00 | | 2004-10-27 | 12,25 | 619.500 | 12,42 | 12,19 | 12,25 | 00:00:00 | | 2004-10-28 | 12,18 | 976.000 | 12,35 | 12,10 | 12,20 | 00:00:00 | | 2004-10-29 | 12,30 | 2.119.500 | 12,49 | 12,21 | 12,24 | 00:00:00 | | 2004-11-01 | 12,31 | 906.100 | 12,55 | 12,25 | 12,39 | 00:00:00 | | 2004-11-02 | 12,54 | 1.344.500 | 12,83 | 12,27 | 12,30 | 00:00:00 | | 2004-11-03 | 12,28 | 1.924.400 | 12,71 | 12,15 | 12,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
