Mercados españoles cerrados

Bank Bradesco SA (BRE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0600+0,1000 (+5,10%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,06002,06002,06002,06002,0600-
25 jul 20241,96001,96001,96001,96001,9600-
24 jul 20241,97001,97001,97001,97001,9700-
23 jul 20241,99001,99001,99001,99001,9900-
22 jul 20241,97001,97001,97001,97001,9700-
19 jul 20241,99001,99001,99001,99001,9900-
18 jul 20242,04002,04002,04002,04002,0400-
17 jul 20242,04002,04002,04002,04002,0400-
16 jul 20242,04002,04002,04002,04002,0400-
15 jul 20242,04002,04002,04002,04002,0400-
12 jul 20242,04002,04002,04002,04002,0400-
11 jul 20242,06002,30002,06002,30002,30005
10 jul 20242,04002,04002,04002,04002,0400-
09 jul 20242,00002,00002,00002,00002,0000-
08 jul 20242,02002,02002,02002,02002,0200-
05 jul 20241,99001,99001,99001,99001,9900-
04 jul 20241,96001,96001,96001,96001,9600-
03 jul 20241,92001,92001,92001,92001,9200-
02 jul 20241,93001,93001,93001,93001,9300-
02 jul 20240.018975 Dividendo
01 jul 20241,97001,97001,97001,97001,9510-
28 jun 20242,02002,02002,02002,02002,0005-
27 jun 20241,99001,99001,99001,99001,9708-
26 jun 20242,02002,02002,02002,02002,0005-
25 jun 20242,06002,06002,06002,06002,0402-
24 jun 20242,06002,06002,06002,06002,0402-
21 jun 20242,02002,02002,02002,02002,0005-
20 jun 20242,04002,04002,04002,04002,0204-
19 jun 20242,02002,02002,02002,02002,0005-
18 jun 20242,14002,14002,14002,14002,1194-
18 jun 20240.395055 Dividendo
17 jun 20242,14002,14002,14002,14001,7281-
14 jun 20242,12002,12002,12002,12001,7120-
13 jun 20242,08002,08002,08002,08001,6797-
12 jun 20242,14002,14002,14002,14001,7281-
11 jun 20242,14002,14002,14002,14001,7281-
10 jun 20242,14002,14002,14002,14001,7281-
07 jun 20242,18002,18002,18002,18001,7604-
06 jun 20242,12002,12002,12002,12001,7120-
05 jun 20242,14002,14002,14002,14001,7281-
04 jun 20242,14002,14002,14002,14001,7281-
04 jun 20240.018975 Dividendo
03 jun 20242,14002,14002,14002,14001,7128-
31 may 20242,30002,30002,30002,30001,8409-
30 may 20242,30002,30002,30002,30001,8409-
29 may 20242,30002,30002,30002,30001,8409-
28 may 20242,30002,30002,30002,30001,8409-
27 may 20242,30002,30002,30002,30001,8409-
24 may 20242,38002,38002,38002,38001,9049-
23 may 20242,38002,38002,38002,38001,9049-
22 may 20242,38002,38002,38002,38001,9049-
21 may 20242,38002,38002,38002,38001,9049-
20 may 20242,38002,38002,38002,38001,9049-
17 may 20242,38002,38002,38002,38001,9049-
16 may 20242,38002,38002,38002,38001,9049-
15 may 20242,38002,38002,38002,38001,9049-
14 may 20242,38002,38002,38002,38001,9049-
13 may 20242,50002,50002,50002,50002,0010-
10 may 20242,32002,32002,32002,32001,8569-
09 may 20242,40002,40002,40002,40001,9209-
08 may 20242,42002,42002,42002,42001,9369-
07 may 20242,40002,40002,40002,40001,9209-
06 may 20242,40002,40002,40002,40001,9209-
03 may 20242,42002,42002,42002,42001,9369-
03 may 20240.018975 Dividendo
02 may 20242,38002,38002,38002,38001,8897-
30 abr 20242,50002,50002,50002,50001,9850-
29 abr 20242,50002,50002,50002,50001,9850-
26 abr 20242,38002,38002,38002,38001,8897-
25 abr 20242,36002,36002,36002,36001,8738-
24 abr 20242,38002,38002,38002,38001,8897-
23 abr 20242,36002,36002,36002,36001,8738-
22 abr 20242,36002,36002,36002,36001,8738-
19 abr 20242,36002,36002,36002,36001,8738-
18 abr 20242,38002,38002,38002,38001,8897-
17 abr 20242,36002,36002,36002,36001,8738-
16 abr 20242,42002,42002,42002,42001,9215-
15 abr 20242,50002,50002,50002,50001,9850-
12 abr 20242,52002,52002,52002,52002,0009-
11 abr 20242,54002,54002,54002,54002,0168-
10 abr 20242,60002,60002,60002,60002,0644-
09 abr 20242,56002,56002,56002,56002,0326-
08 abr 20242,52002,52002,52002,52002,0009-
05 abr 20242,54002,54002,54002,54002,0168-
04 abr 20242,54002,54002,54002,54002,0168-
03 abr 20242,48002,48002,48002,48001,9691-
02 abr 20242,48002,48002,48002,48001,9691-
02 abr 20240.018975 Dividendo
28 mar 20242,56002,56002,56002,56002,0176-
27 mar 20242,48002,48002,48002,48001,9545-
26 mar 20242,48002,48002,48002,48001,9545-
25 mar 20242,46002,46002,46002,46001,9388-
22 mar 20242,50002,50002,50002,50001,9703-
21 mar 20242,52002,52002,52002,52001,9860-
20 mar 20242,46002,46002,46002,46001,9388-
19 mar 20242,48002,48002,48002,48001,9545-
18 mar 20242,52002,52002,52002,52001,9860-
15 mar 20242,52002,52002,52002,52001,9860-
14 mar 20242,52002,52002,52002,52001,9860-
13 mar 20242,48002,48002,48002,48001,9545-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...