Mercados españoles cerrados

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2000+0,2000 (+10,00%)
Al cierre: 06:59PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,02002,20002,02002,20002,20002000
27 jun 20242,00002,00002,00002,00002,0000-
26 jun 20242,02002,02001,98001,98001,9800-
25 jun 20242,06002,06002,04002,04002,0400-
24 jun 20242,06002,06002,06002,06002,0600-
21 jun 20242,02002,04002,02002,04002,0400-
20 jun 20242,04002,06002,04002,06002,0600-
19 jun 20242,26002,26002,26002,26002,2600140
18 jun 20242,12002,30002,12002,30002,3000-
18 jun 20240.395055 Dividendo
17 jun 20242,14002,14002,12002,12001,7249-
14 jun 20242,12002,12002,12002,12001,7249-
13 jun 20242,10002,10002,10002,10001,7087-
12 jun 20242,14002,14002,08002,08001,6924-
11 jun 20242,14002,16002,14002,16001,7575-
10 jun 20242,38002,38002,14002,14001,7412300
07 jun 20242,18002,18002,16002,18001,7738-
06 jun 20242,12002,16002,12002,16001,7575-
05 jun 20242,14002,14002,12002,12001,7249-
04 jun 20242,14002,14002,14002,14001,7412-
04 jun 20240.018975 Dividendo
03 jun 20242,14002,16002,14002,16001,7421-
31 may 20242,30002,30002,30002,30001,8550-
30 may 20242,30002,30002,30002,30001,8550-
29 may 20242,30002,30002,30002,30001,8550-
28 may 20242,30002,30002,30002,30001,8550-
27 may 20242,30002,30002,30002,30001,8550-
24 may 20242,38002,38002,32002,32001,87112537
23 may 20242,38002,38002,38002,38001,9195-
22 may 20242,38002,38002,38002,38001,9195-
21 may 20242,38002,38002,38002,38001,9195-
20 may 20242,38002,38002,38002,38001,9195-
17 may 20242,38002,38002,38002,38001,9195-
16 may 20242,38002,38002,38002,38001,9195-
15 may 20242,38002,40002,38002,40001,9356110
14 may 20242,38002,38002,38002,38001,9195-
13 may 20242,50002,50002,50002,50002,016310.000
10 may 20242,32002,32002,32002,32001,8711-
09 may 20242,40002,40002,34002,34001,8872-
08 may 20242,40002,42002,38002,40001,9356-
07 may 20242,40002,42002,40002,42001,9517-
06 may 20242,40002,42002,40002,42001,9517-
03 may 20242,42002,44002,42002,44001,9679-
03 may 20240.018975 Dividendo
02 may 20242,38002,42002,38002,40001,9203-
30 abr 20242,50002,50002,50002,50002,0003-
29 abr 20242,50002,50002,50002,50002,0003-
26 abr 20242,38002,64002,38002,42001,9363150
25 abr 20242,36002,36002,36002,36001,8883-
24 abr 20242,38002,38002,38002,38001,9043-
23 abr 20242,36002,36002,36002,36001,8883-
22 abr 20242,36002,62002,36002,62002,09631200
19 abr 20242,36002,36002,36002,36001,8883-
18 abr 20242,38002,38002,38002,38001,9043-
17 abr 20242,36002,38002,36002,38001,9043-
16 abr 20242,68002,68002,68002,68002,1443-
15 abr 20242,50002,50002,46002,46001,9683-
12 abr 20242,52002,52002,50002,50002,0003-
11 abr 20242,52002,54002,50002,52002,0163-
10 abr 20242,60002,60002,56002,56002,0483-
09 abr 20242,56002,58002,56002,58002,0643-
08 abr 20242,52002,52002,52002,52002,0163-
05 abr 20242,54002,56002,54002,56002,0483-
04 abr 20242,54002,58002,54002,58002,0643-
03 abr 20242,48002,50002,46002,48001,9843-
02 abr 20242,48002,48002,48002,48001,9843-
02 abr 20240.018975 Dividendo
28 mar 20242,56002,56002,52002,56002,0331-
27 mar 20242,78002,78002,50002,50001,9855110
26 mar 20242,48002,78002,48002,78002,2079-
25 mar 20242,46002,48002,44002,46001,9537-
22 mar 20242,50002,52002,50002,50001,9855-
21 mar 20242,52002,54002,50002,50001,9855-
20 mar 20242,46002,50002,46002,50001,9855-
19 mar 20242,48002,48002,48002,48001,9696-
18 mar 20242,52002,52002,46002,46001,9537-
15 mar 20242,52002,52002,50002,50001,9855-
14 mar 20242,52002,52002,50002,52002,0014-
13 mar 20242,48002,50002,48002,50001,985562
12 mar 20242,46002,46002,46002,46001,9537-
11 mar 20242,42002,42002,42002,42001,9220-
08 mar 20242,52002,52002,52002,52002,001450
07 mar 20242,52002,52002,52002,52002,0014-
06 mar 20242,52002,52002,52002,52002,0014-
05 mar 20242,42002,42002,42002,42001,9220-
04 mar 20242,46002,46002,46002,46001,9537-
04 mar 20240.018975 Dividendo
01 mar 20242,46002,46002,44002,44001,9228-
29 feb 20242,48002,48002,42002,44001,9228-
28 feb 20242,52002,52002,48002,48001,9543-
27 feb 20242,42002,76002,42002,76002,1749200
26 feb 20242,44002,44002,44002,44001,9228-
23 feb 20242,50002,50002,46002,46001,9385-
22 feb 20242,52002,80002,52002,80002,2065202
21 feb 20242,48002,48002,48002,48001,9543-
20 feb 20242,44002,70002,44002,50001,97012510
19 feb 20242,40002,44002,40002,44001,9228-
16 feb 20242,40002,40002,40002,40001,8913-
15 feb 20242,40002,40002,38002,38001,8755-
14 feb 20242,40002,42002,40002,42001,9070-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...