Mercados españoles cerrados

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5800+0,0800 (+3,20%)
Al cierre: 03:23PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,54002,56002,54002,58002,580011.000
25 abr 20242,48002,48002,48002,48002,4800-
24 abr 20242,48002,48002,48002,48002,4800-
23 abr 20242,50002,50002,50002,48002,4800500
22 abr 20242,50002,50002,50002,50002,50001200
19 abr 20242,48002,48002,48002,48002,4800-
18 abr 20242,48002,48002,48002,48002,4800-
17 abr 20242,50002,50002,50002,48002,48002668
16 abr 20242,50002,50002,50002,48002,4800240
15 abr 20242,60002,60002,60002,60002,6000-
12 abr 20242,70002,70002,70002,60002,6000418
11 abr 20242,70002,70002,70002,70002,7000-
10 abr 20242,70002,70002,70002,70002,7000-
09 abr 20242,70002,70002,70002,70002,7000-
08 abr 20242,68002,68002,68002,70002,70001
05 abr 20242,58002,58002,58002,58002,5800-
04 abr 20242,58002,58002,58002,58002,5800-
03 abr 20242,58002,58002,58002,58002,5800-
02 abr 20242,58002,58002,58002,58002,5800-
28 mar 20242,58002,58002,58002,58002,5800-
28 mar 20240.018975 Dividendo
27 mar 20242,58002,58002,58002,58002,5610-
26 mar 20242,58002,58002,58002,58002,5610-
25 mar 20242,58002,58002,58002,58002,5610-
22 mar 20242,58002,58002,58002,58002,5610-
21 mar 20242,58002,58002,58002,58002,5610-
20 mar 20242,58002,58002,58002,58002,5610-
19 mar 20242,50002,50002,50002,58002,561010.001
18 mar 20242,60002,60002,60002,60002,5809-
15 mar 20242,66002,86002,64002,60002,580911.001
14 mar 20242,58002,58002,58002,58002,5610-
13 mar 20242,58002,58002,58002,58002,5610-
12 mar 20242,50002,50002,50002,58002,56105
11 mar 20242,56002,56002,56002,56002,5412-
08 mar 20242,58002,58002,58002,56002,541250
07 mar 20242,56002,56002,56002,56002,5412-
06 mar 20242,56002,56002,56002,56002,5412-
05 mar 20242,56002,56002,56002,56002,5412-
04 mar 20242,56002,56002,56002,56002,5412-
01 mar 20242,56002,56002,56002,56002,5412-
29 feb 20242,54002,54002,54002,56002,54121
29 feb 20240.018975 Dividendo
28 feb 20242,54002,54002,54002,54002,5025-
27 feb 20242,54002,54002,54002,54002,5025-
26 feb 20242,56002,56002,56002,54002,5025600
23 feb 20242,62002,62002,62002,62002,5813-
22 feb 20242,54002,54002,54002,62002,58131010
21 feb 20242,56002,56002,56002,60002,56162500
20 feb 20242,52002,52002,52002,52002,4828-
19 feb 20242,52002,52002,52002,52002,4828-
16 feb 20242,56002,56002,56002,52002,48281000
15 feb 20242,54002,54002,54002,54002,5025-
14 feb 20242,48002,48002,48002,54002,5025750
13 feb 20242,50002,50002,50002,50002,4631-
12 feb 20242,50002,50002,50002,50002,4631-
09 feb 20242,56002,56002,56002,50002,46312000
08 feb 20242,60002,60002,60002,56002,52223917
07 feb 20243,06003,06003,06003,06003,0148-
06 feb 20243,00003,00003,00003,06003,01482000
05 feb 20242,98002,98002,98002,98002,9360-
02 feb 20242,98002,98002,98002,98002,9360-
01 feb 20242,98002,98002,98002,98002,9360-
31 ene 20242,98002,98002,98002,98002,9360-
31 ene 20240.018975 Dividendo
30 ene 20242,98002,98002,98002,98002,9173-
29 ene 20242,98002,98002,98002,98002,9173-
26 ene 20242,98002,98002,98002,98002,9173-
25 ene 20242,98002,98002,98002,98002,9173-
24 ene 20242,98002,98002,98002,98002,9173-
23 ene 20242,98002,98002,98002,98002,9173-
22 ene 20242,98002,98002,98002,98002,9173-
19 ene 20242,98002,98002,98002,98002,9173-
18 ene 20242,98002,98002,98002,98002,9173-
17 ene 20242,98002,98002,98002,98002,9173-
16 ene 20242,98002,98002,98002,98002,9173-
15 ene 20242,98002,98002,98002,98002,9173-
12 ene 20242,98002,98002,98002,98002,9173-
11 ene 20242,96002,96002,96002,98002,91731000
10 ene 20243,16003,16003,16003,16003,0935-
09 ene 20243,16003,16003,16003,16003,0935-
08 ene 20243,16003,16003,16003,16003,0935-
05 ene 20243,16003,16003,16003,16003,0935-
04 ene 20243,16003,16003,16003,16003,0935-
03 ene 20243,16003,16003,16003,16003,0935-
02 ene 20243,16003,16003,16003,16003,0935-
29 dic 20233,16003,16003,16003,16003,0935-
29 dic 20230.018975 Dividendo
28 dic 20233,16003,16003,16003,16003,074925
27 dic 20233,14003,14003,14003,14003,0555-
22 dic 20233,04003,04003,04003,14003,05551750
21 dic 20233,20003,20003,20003,20003,1138-
20 dic 20233,20003,20003,20003,20003,1138-
20 dic 20230.492046 Dividendo
19 dic 20233,20003,20003,20003,20002,6351-
18 dic 20233,20003,20003,20003,20002,6351-
15 dic 20233,20003,20003,20003,20002,6351-
14 dic 20233,12003,24003,12003,20002,63517305
13 dic 20233,00003,00003,00003,00002,4704-
12 dic 20233,00003,00003,00003,00002,4704-
11 dic 20233,00003,00003,00003,00002,4704-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...