Mercados españoles cerrados en 3 hrs 3 min

Bank Bradesco SA (BRE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0200-0,0400 (-1,94%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20242,06002,06002,06002,02002,0200500
25 jun 20242,06002,06002,06002,06002,0600-
24 jun 20242,06002,06002,06002,06002,0600-
21 jun 20242,02002,02002,02002,02002,0200-
20 jun 20242,04002,04002,04002,04002,0400-
19 jun 20242,02002,02002,02002,02002,0200-
18 jun 20242,14002,14002,14002,14002,1400-
18 jun 20240.395055 Dividendo
17 jun 20242,14002,14002,14002,14001,7449-
14 jun 20242,12002,12002,12002,12001,7286-
13 jun 20242,08002,08002,08002,08001,6960-
12 jun 20242,14002,14002,14002,14001,7449-
11 jun 20242,14002,14002,14002,14001,7449-
10 jun 20242,14002,14002,14002,14001,7449-
07 jun 20242,18002,18002,18002,18001,7776-
06 jun 20242,12002,12002,12002,12001,7286-
05 jun 20242,14002,14002,14002,14001,7449-
04 jun 20242,14002,14002,14002,14001,7449-
04 jun 20240.018975 Dividendo
03 jun 20242,14002,14002,14002,14001,7295-
31 may 20242,30002,30002,30002,30001,8588-
30 may 20242,30002,30002,30002,30001,8588-
29 may 20242,30002,30002,30002,30001,8588-
28 may 20242,30002,30002,30002,30001,8588-
27 may 20242,30002,30002,30002,30001,8588-
24 may 20242,38002,38002,38002,38001,9234-
23 may 20242,38002,38002,38002,38001,9234-
22 may 20242,38002,38002,38002,38001,9234-
21 may 20242,38002,38002,38002,38001,9234-
20 may 20242,38002,38002,38002,38001,9234-
17 may 20242,38002,38002,38002,38001,9234-
16 may 20242,38002,38002,38002,38001,9234-
15 may 20242,38002,38002,38002,38001,9234-
14 may 20242,38002,38002,38002,38001,9234-
13 may 20242,50002,50002,50002,50002,0204-
10 may 20242,32002,32002,32002,32001,8749-
09 may 20242,40002,40002,40002,40001,9396-
08 may 20242,42002,42002,42002,42001,9558-
07 may 20242,40002,40002,40002,40001,9396-
06 may 20242,40002,40002,40002,40001,9396-
03 may 20242,42002,42002,42002,42001,9558-
03 may 20240.018975 Dividendo
02 may 20242,38002,38002,38002,38001,9081-
30 abr 20242,50002,50002,50002,50002,0043-
29 abr 20242,50002,50002,50002,50002,0043-
26 abr 20242,38002,38002,38002,38001,9081-
25 abr 20242,36002,36002,36002,36001,8921-
24 abr 20242,38002,38002,38002,38001,9081-
23 abr 20242,36002,36002,36002,36001,8921-
22 abr 20242,36002,36002,36002,36001,8921-
19 abr 20242,36002,36002,36002,36001,8921-
18 abr 20242,38002,38002,38002,38001,9081-
17 abr 20242,36002,36002,36002,36001,8921-
16 abr 20242,42002,42002,42002,42001,9402-
15 abr 20242,50002,50002,50002,50002,0043-
12 abr 20242,52002,52002,52002,52002,0203-
11 abr 20242,54002,54002,54002,54002,0364-
10 abr 20242,60002,60002,60002,60002,0845-
09 abr 20242,56002,56002,56002,56002,0524-
08 abr 20242,52002,52002,52002,52002,0203-
05 abr 20242,54002,54002,54002,54002,0364-
04 abr 20242,54002,54002,54002,54002,0364-
03 abr 20242,48002,48002,48002,48001,9883-
02 abr 20242,48002,48002,48002,48001,9883-
02 abr 20240.018975 Dividendo
28 mar 20242,56002,56002,56002,56002,0372-
27 mar 20242,48002,48002,48002,48001,9735-
26 mar 20242,48002,48002,48002,48001,9735-
25 mar 20242,46002,46002,46002,46001,9576-
22 mar 20242,50002,50002,50002,50001,9894-
21 mar 20242,52002,52002,52002,52002,0054-
20 mar 20242,46002,46002,46002,46001,9576-
19 mar 20242,48002,48002,48002,48001,9735-
18 mar 20242,52002,52002,52002,52002,0054-
15 mar 20242,52002,52002,52002,52002,0054-
14 mar 20242,52002,52002,52002,52002,0054-
13 mar 20242,48002,48002,48002,48001,9735-
12 mar 20242,46002,46002,46002,46001,9576-
11 mar 20242,42002,42002,42002,42001,9258-
08 mar 20242,42002,42002,42002,42001,9258-
07 mar 20242,46002,46002,46002,46001,9576-
06 mar 20242,44002,44002,44002,44001,9417-
05 mar 20242,42002,42002,42002,42001,9258-
04 mar 20242,46002,46002,46002,46001,9576-
04 mar 20240.018975 Dividendo
01 mar 20242,46002,72002,46002,72002,1494500
29 feb 20242,48002,48002,48002,48001,9598-
28 feb 20242,52002,52002,52002,52001,9914-
27 feb 20242,42002,42002,42002,42001,9124-
26 feb 20242,44002,44002,44002,44001,9282-
23 feb 20242,50002,50002,50002,50001,9756-
22 feb 20242,52002,52002,52002,52001,9914-
21 feb 20242,48002,48002,48002,48001,9598-
20 feb 20242,44002,44002,44002,44001,9282-
19 feb 20242,40002,40002,40002,40001,8965-
16 feb 20242,40002,40002,40002,40001,8965-
15 feb 20242,40002,40002,40002,40001,8965-
14 feb 20242,40002,40002,40002,40001,8965-
13 feb 20242,40002,40002,40002,40001,8965-
12 feb 20242,40002,40002,40002,40001,8965750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...