Mercados españoles cerrados

Bank Bradesco SA (BRE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1200+0,0400 (+1,92%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,12002,12002,12002,12002,1200-
13 jun 20242,08002,08002,08002,08002,0800-
12 jun 20242,14002,14002,14002,14002,1400-
11 jun 20242,14002,14002,14002,14002,1400-
10 jun 20242,14002,14002,14002,14002,1400-
07 jun 20242,18002,18002,18002,18002,1800-
06 jun 20242,12002,12002,12002,12002,1200-
05 jun 20242,14002,14002,14002,14002,1400-
04 jun 20242,14002,14002,14002,14002,1400-
04 jun 20240.018975 Dividendo
03 jun 20242,14002,14002,14002,14002,1210-
31 may 20242,30002,30002,30002,30002,2796-
30 may 20242,30002,30002,30002,30002,2796-
29 may 20242,30002,30002,30002,30002,2796-
28 may 20242,30002,30002,30002,30002,2796-
27 may 20242,30002,30002,30002,30002,2796-
24 may 20242,38002,38002,38002,38002,3589-
23 may 20242,38002,38002,38002,38002,3589-
22 may 20242,38002,38002,38002,38002,3589-
21 may 20242,38002,38002,38002,38002,3589-
20 may 20242,38002,38002,38002,38002,3589-
17 may 20242,38002,38002,38002,38002,3589-
16 may 20242,38002,38002,38002,38002,3589-
15 may 20242,38002,38002,38002,38002,3589-
14 may 20242,38002,38002,38002,38002,3589-
13 may 20242,50002,50002,50002,50002,4778-
10 may 20242,32002,32002,32002,32002,2994-
09 may 20242,40002,40002,40002,40002,3787-
08 may 20242,42002,42002,42002,42002,3985-
07 may 20242,40002,40002,40002,40002,3787-
06 may 20242,40002,40002,40002,40002,3787-
03 may 20242,42002,42002,42002,42002,3985-
03 may 20240.018975 Dividendo
02 may 20242,38002,38002,38002,38002,3401-
30 abr 20242,50002,50002,50002,50002,4581-
29 abr 20242,50002,50002,50002,50002,4581-
26 abr 20242,38002,38002,38002,38002,3401-
25 abr 20242,36002,36002,36002,36002,3204-
24 abr 20242,38002,38002,38002,38002,3401-
23 abr 20242,36002,36002,36002,36002,3204-
22 abr 20242,36002,36002,36002,36002,3204-
19 abr 20242,36002,36002,36002,36002,3204-
18 abr 20242,38002,38002,38002,38002,3401-
17 abr 20242,36002,36002,36002,36002,3204-
16 abr 20242,42002,42002,42002,42002,3794-
15 abr 20242,50002,50002,50002,50002,4581-
12 abr 20242,52002,52002,52002,52002,4777-
11 abr 20242,54002,54002,54002,54002,4974-
10 abr 20242,60002,60002,60002,60002,5564-
09 abr 20242,56002,56002,56002,56002,5171-
08 abr 20242,52002,52002,52002,52002,4777-
05 abr 20242,54002,54002,54002,54002,4974-
04 abr 20242,54002,54002,54002,54002,4974-
03 abr 20242,48002,48002,48002,48002,4384-
02 abr 20242,48002,48002,48002,48002,4384-
02 abr 20240.018975 Dividendo
28 mar 20242,56002,56002,56002,56002,4984-
27 mar 20242,48002,48002,48002,48002,4203-
26 mar 20242,48002,48002,48002,48002,4203-
25 mar 20242,46002,46002,46002,46002,4008-
22 mar 20242,50002,50002,50002,50002,4399-
21 mar 20242,52002,52002,52002,52002,4594-
20 mar 20242,46002,46002,46002,46002,4008-
19 mar 20242,48002,48002,48002,48002,4203-
18 mar 20242,52002,52002,52002,52002,4594-
15 mar 20242,52002,52002,52002,52002,4594-
14 mar 20242,52002,52002,52002,52002,4594-
13 mar 20242,48002,48002,48002,48002,4203-
12 mar 20242,46002,46002,46002,46002,4008-
11 mar 20242,42002,42002,42002,42002,3618-
08 mar 20242,42002,42002,42002,42002,3618-
07 mar 20242,46002,46002,46002,46002,4008-
06 mar 20242,44002,44002,44002,44002,3813-
05 mar 20242,42002,42002,42002,42002,3618-
04 mar 20242,46002,46002,46002,46002,4008-
04 mar 20240.018975 Dividendo
01 mar 20242,46002,72002,46002,72002,6360500
29 feb 20242,48002,48002,48002,48002,4035-
28 feb 20242,52002,52002,52002,52002,4422-
27 feb 20242,42002,42002,42002,42002,3453-
26 feb 20242,44002,44002,44002,44002,3647-
23 feb 20242,50002,50002,50002,50002,4228-
22 feb 20242,52002,52002,52002,52002,4422-
21 feb 20242,48002,48002,48002,48002,4035-
20 feb 20242,44002,44002,44002,44002,3647-
19 feb 20242,40002,40002,40002,40002,3259-
16 feb 20242,40002,40002,40002,40002,3259-
15 feb 20242,40002,40002,40002,40002,3259-
14 feb 20242,40002,40002,40002,40002,3259-
13 feb 20242,40002,40002,40002,40002,3259-
12 feb 20242,40002,40002,40002,40002,3259750
09 feb 20242,68002,68002,68002,68002,597350
08 feb 20242,50002,50002,50002,50002,4228-
07 feb 20242,98002,98002,98002,98002,8880-
06 feb 20242,78002,78002,78002,78002,6942-
05 feb 20242,72002,72002,72002,72002,6360-
02 feb 20242,76002,76002,72002,72002,63601400
02 feb 20240.018975 Dividendo
01 feb 20242,76002,76002,76002,76002,6564-
31 ene 20242,72002,72002,72002,72002,6179-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...