Mercados españoles cerrados en 5 hrs 37 min

Banco Bradesco S.A. (BRE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1600+0,0600 (+2,86%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20242,16002,16002,16002,16002,1600700
28 jun 20242,10002,10002,10002,10002,1000-
27 jun 20242,10002,10002,10002,10002,1000-
26 jun 20242,14002,14002,12002,12002,12002400
25 jun 20242,18002,18002,18002,18002,1800-
24 jun 20242,14002,14002,14002,14002,1400-
21 jun 20242,14002,18002,14002,18002,1800160
20 jun 20242,12002,12002,12002,12002,1200-
19 jun 20242,18002,18002,16002,16002,1600100
18 jun 20242,24002,24002,24002,24002,2400-
18 jun 20240.395055 Dividendo
17 jun 20242,24002,24002,22002,22001,824920
14 jun 20242,22002,26002,22002,26001,8578442
13 jun 20242,18002,22002,18002,22001,8249857
12 jun 20242,26002,26002,26002,26001,8578-
11 jun 20242,24002,24002,24002,24001,8414-
10 jun 20242,26002,28002,26002,28001,8743263
07 jun 20242,28002,28002,28002,28001,8743-
06 jun 20242,24002,24002,18002,18001,7921616
05 jun 20242,30002,30002,30002,30001,8907-
04 jun 20242,24002,34002,24002,34001,9236500
04 jun 20240.018975 Dividendo
03 jun 20242,26002,36002,26002,34001,908015.207
31 may 20242,26002,32002,26002,32001,8917200
30 may 20242,26002,26002,26002,26001,8428-
29 may 20242,30002,38002,30002,30001,87541100
28 may 20242,30002,30002,30002,30001,8754-
27 may 20242,30002,30002,30002,30001,8754-
24 may 20242,40002,40002,40002,40001,9569-
23 may 20242,40002,44002,40002,44001,98953397
22 may 20242,40002,40002,40002,40001,9569-
21 may 20242,40002,40002,40002,40001,9569-
20 may 20242,40002,40002,40002,40001,9569-
17 may 20242,40002,40002,40002,40001,9569-
16 may 20242,40002,48002,40002,48002,0221120
15 may 20242,40002,50002,40002,48002,0221610
14 may 20242,40002,40002,40002,40001,9569-
13 may 20242,40002,40002,40002,40001,9569-
10 may 20242,42002,48002,42002,48002,0221150
09 may 20242,48002,56002,48002,56002,08743000
08 may 20242,48002,48002,48002,48002,0221-
07 may 20242,48002,48002,48002,48002,0221-
06 may 20242,48002,48002,48002,48002,0221-
03 may 20242,54002,54002,54002,54002,0711-
03 may 20240.018975 Dividendo
02 may 20242,56002,56002,56002,56002,0719-
30 abr 20242,52002,52002,52002,52002,03951000
29 abr 20242,50002,62002,50002,62002,1205850
26 abr 20242,42002,42002,42002,42001,9586-
25 abr 20242,44002,44002,44002,44001,9748-
24 abr 20242,46002,46002,46002,46001,9910-
23 abr 20242,44002,56002,44002,56002,0719500
22 abr 20242,44002,44002,44002,44001,9748-
19 abr 20242,42002,42002,42002,42001,9586-
18 abr 20242,44002,56002,44002,56002,0719785
17 abr 20242,46002,62002,46002,60002,10434894
16 abr 20242,50002,62002,50002,50002,0233510
15 abr 20242,56002,56002,56002,56002,0719-
12 abr 20242,60002,60002,60002,60002,1043-
11 abr 20242,62002,62002,62002,62002,1205-
10 abr 20242,76002,76002,76002,76002,2338350
09 abr 20242,64002,64002,64002,64002,1367-
08 abr 20242,60002,60002,60002,60002,1043-
05 abr 20242,58002,74002,58002,74002,2176975
04 abr 20242,58002,66002,58002,66002,15281100
03 abr 20242,60002,60002,50002,50002,0233500
02 abr 20242,56002,56002,56002,56002,0719-
02 abr 20240.018975 Dividendo
28 mar 20242,64002,76002,64002,76002,218463
27 mar 20242,58002,58002,58002,58002,0737-
26 mar 20242,56002,56002,56002,56002,0577-
25 mar 20242,52002,52002,52002,52002,0255404
22 mar 20242,58002,70002,58002,70002,1702600
21 mar 20242,58002,58002,58002,58002,0737-
20 mar 20242,54002,54002,54002,54002,0416-
19 mar 20242,56002,56002,56002,56002,0577-
18 mar 20242,58002,58002,58002,58002,0737508
15 mar 20242,56002,70002,56002,70002,1702350
14 mar 20242,58002,58002,58002,58002,0737-
13 mar 20242,56002,56002,48002,48001,99342035
12 mar 20242,52002,52002,52002,52002,0255-
11 mar 20242,50002,50002,50002,50002,0094-
08 mar 20242,52002,52002,52002,52002,0255-
07 mar 20242,54002,54002,54002,54002,0416-
06 mar 20242,52002,52002,52002,52002,0255-
05 mar 20242,50002,62002,50002,52002,0255510
04 mar 20242,62002,62002,58002,58002,07372200
04 mar 20240.018975 Dividendo
01 mar 20242,60002,72002,60002,66002,12282200
29 feb 20242,56002,56002,52002,52002,01112700
28 feb 20242,58002,68002,58002,68002,1387250
27 feb 20242,52002,52002,52002,52002,0111-
26 feb 20242,52002,52002,52002,52002,0111-
23 feb 20242,56002,56002,56002,56002,0430-
22 feb 20242,50002,60002,50002,60002,0749202
21 feb 20242,50002,58002,50002,58002,0589300
20 feb 20242,42002,60002,42002,60002,074910
19 feb 20242,40002,40002,40002,40001,9153-
16 feb 20242,38002,38002,38002,38001,8993-
15 feb 20242,36002,36002,36002,36001,8834-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...