Mercados españoles cerrados

Banco Bradesco S.A. (BBDO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3450+0,0450 (+1,96%)
A partir del 02:51PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,33002,34502,31002,34502,34506876
22 abr 20242,35002,35002,30002,30002,300025.900
19 abr 20242,34002,35002,33002,33002,330013.300
18 abr 20242,37002,37002,30002,31002,310018.000
17 abr 20242,33002,35002,31002,35002,350010.800
16 abr 20242,40002,40002,33002,34002,340019.200
15 abr 20242,46002,46002,38002,42002,420016.200
12 abr 20242,50002,50002,45002,46002,46007400
11 abr 20242,54002,54002,49002,52002,520020.200
10 abr 20242,66002,66002,53002,56002,56005200
09 abr 20242,64002,67002,61002,67002,670010.800
08 abr 20242,55002,61002,55002,59002,59003600
05 abr 20242,60002,60002,56002,56002,56009600
04 abr 20242,58002,67002,57002,59002,590010.300
03 abr 20242,51002,59002,50002,57002,57003800
02 abr 20242,52002,53002,50002,52002,520010.900
02 abr 20240.003 Dividendo
01 abr 20242,60002,60002,48002,54002,537043.500
28 mar 20242,55002,60002,55002,56002,557018.900
27 mar 20242,57002,59002,54002,59002,58697400
26 mar 20242,55002,56002,53002,56002,55709200
25 mar 20242,50002,55002,50002,53002,527024.500
22 mar 20242,54002,55002,50002,52002,517027.100
21 mar 20242,63002,63002,57002,57002,567028.700
20 mar 20242,53002,63002,53002,57002,5670215.400
19 mar 20242,57002,57002,53002,55002,54706300
18 mar 20242,56002,57002,54002,54002,53703600
15 mar 20242,54002,55002,53002,54002,53703600
14 mar 20242,57002,58002,55002,55002,547013.800
13 mar 20242,53002,58002,53002,57002,56705700
12 mar 20242,52002,57002,51002,54002,537018.100
11 mar 20242,46002,52002,46002,51002,50706300
08 mar 20242,53002,53002,48002,49002,487120.000
07 mar 20242,53002,53002,49002,50002,497017.700
06 mar 20242,58002,58002,51002,51002,507017.700
05 mar 20242,50002,54002,50002,51002,507010.000
04 mar 20242,55002,55002,51002,52002,51707800
04 mar 20240.003 Dividendo
01 mar 20242,53002,54002,51002,53002,52407100
29 feb 20242,53002,53002,49002,51002,504117.100
28 feb 20242,57002,57002,53002,55002,54407500
27 feb 20242,56002,59002,55002,58002,57397500
26 feb 20242,57002,57002,51002,53002,524018.700
23 feb 20242,50002,54002,50002,53002,52403400
22 feb 20242,59002,59002,54002,54002,53404100
21 feb 20242,58002,58002,55002,58002,573920.000
20 feb 20242,57002,60002,56002,58002,573920.300
16 feb 20242,46002,50002,46002,49002,48417400
15 feb 20242,51002,52002,46002,46002,454242.200
14 feb 20242,55002,55002,46002,48002,47418600
13 feb 20242,52002,59002,52002,56002,55392500
12 feb 20242,71002,71002,55002,68002,67374900
09 feb 20242,52002,55002,49002,55002,544029.800
08 feb 20242,73002,73002,46002,51002,504115.900
07 feb 20242,62002,64002,55002,56002,553967.900
06 feb 20242,90002,96002,89002,95002,943012.200
05 feb 20242,75002,83002,75002,81002,803414.300
02 feb 20242,70002,79002,70002,74002,733527.100
02 feb 20240.004 Dividendo
01 feb 20242,80002,84002,66002,66002,649750.900
31 ene 20242,80002,82002,80002,80002,78923000
30 ene 20242,79002,79002,77002,78002,76933500
29 ene 20242,82002,82002,79002,80002,78924300
26 ene 20242,81002,85002,81002,83002,81913900
25 ene 20242,81002,87002,80002,84002,829010.900
24 ene 20242,84002,84002,80002,81002,79919200
23 ene 20242,82002,85002,77002,85002,83906100
22 ene 20242,85002,85002,77002,82002,809110.500
19 ene 20242,85002,86002,82002,86002,84894400
18 ene 20242,86002,88002,82002,87002,858912.900
17 ene 20242,87002,91002,86002,91002,89884300
16 ene 20242,90002,90002,84002,84002,829021.200
12 ene 20243,02003,02002,94002,95002,938621.800
11 ene 20243,00003,03002,94003,00002,988426.500
10 ene 20242,99002,99002,95002,96002,94868900
09 ene 20243,04003,04002,98003,03003,018317.400
08 ene 20243,11003,17003,06003,11003,098034.000
05 ene 20243,00003,09003,00003,04003,028210.700
04 ene 20242,99003,05002,99002,99002,97849100
03 ene 20243,00003,08003,00003,05003,03824800
03 ene 20240.003 Dividendo
02 ene 20243,16003,16003,02003,02003,005328.500
29 dic 20233,15003,20003,15003,18003,16465200
28 dic 20233,14003,17003,12003,16003,14479100
27 dic 20233,13003,17003,11003,15003,134710.800
26 dic 20233,07003,13003,06003,13003,1148339.000
22 dic 20233,07003,07003,03003,03003,0153102.600
22 dic 20230.127 Dividendo
21 dic 20233,19003,19003,09003,12002,978523.000
20 dic 20233,19003,19003,11003,15003,007126.300
19 dic 20233,18003,21003,14003,14002,9976400.400
18 dic 20233,14003,14003,01003,01002,873575.700
15 dic 20233,06003,10002,77003,00002,8639324.800
14 dic 20233,07003,10003,03003,10002,9594107.300
13 dic 20232,88003,05002,88003,05002,911652.100
12 dic 20232,91002,91002,80002,80002,673032.700
11 dic 20232,95002,95002,88002,90002,76845700
08 dic 20232,86002,95002,86002,95002,816211.900
07 dic 20232,91002,91002,81002,81002,682519.400
06 dic 20232,95002,95002,88002,89002,758918.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...