XBBDC.MC - Banco Bradesco S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20232,86002,86002,86002,86002,8600-
01 jun 20232,86002,86002,86002,86002,86001000
31 may 20233,00003,00003,00003,00003,0000-
31 may 20230.018975 Dividendo
30 may 20233,00003,00003,00003,00002,9810-
29 may 20233,00003,00003,00003,00002,9810-
26 may 20232,96003,00002,96003,00002,98104846
25 may 20232,92002,92002,92002,92002,90152400
24 may 20232,88002,88002,88002,88002,8618-
23 may 20232,88002,88002,88002,88002,8618-
22 may 20232,88002,88002,88002,88002,8618-
19 may 20232,88002,88002,88002,88002,8618-
18 may 20232,88002,88002,88002,88002,8618-
17 may 20232,88002,88002,88002,88002,8618-
16 may 20232,88002,88002,88002,88002,86183381
15 may 20232,84002,84002,84002,84002,82205200
12 may 20232,82002,82002,82002,82002,80223500
11 may 20232,54002,54002,54002,54002,5239-
10 may 20232,54002,54002,54002,54002,5239-
09 may 20232,54002,54002,54002,54002,5239-
08 may 20232,54002,54002,54002,54002,5239-
05 may 20232,52002,56002,52002,54002,52397900
04 may 20232,40002,40002,40002,40002,3848-
03 may 20232,42002,42002,40002,40002,384811.653
02 may 20232,54002,54002,54002,54002,523973
28 abr 20232,42002,42002,42002,42002,4047-
28 abr 20230.018975 Dividendo
27 abr 20232,42002,42002,42002,42002,385821
26 abr 20232,48002,48002,48002,48002,44507000
25 abr 20232,40002,46002,40002,46002,42538294
24 abr 20232,46002,46002,46002,46002,4253-
21 abr 20232,46002,46002,46002,46002,4253-
20 abr 20232,46002,46002,46002,46002,4253-
19 abr 20232,46002,46002,46002,46002,42534500
18 abr 20232,60002,60002,60002,60002,5633-
17 abr 20232,60002,60002,60002,60002,56331100
14 abr 20232,64002,64002,64002,64002,6027-
13 abr 20232,64002,64002,64002,64002,6027-
12 abr 20232,64002,64002,64002,64002,60272000
11 abr 20232,42002,42002,42002,42002,3858-
06 abr 20232,42002,42002,42002,42002,3858-
05 abr 20232,42002,42002,42002,42002,3858-
04 abr 20232,42002,42002,42002,42002,3858-
03 abr 20232,42002,42002,42002,42002,3858-
31 mar 20232,42002,42002,42002,42002,3858-
31 mar 20230.018975 Dividendo
30 mar 20232,42002,42002,42002,42002,36711000
29 mar 20232,40002,40002,36002,36002,30847570
28 mar 20232,26002,26002,26002,26002,2106-
27 mar 20232,26002,26002,26002,26002,2106-
24 mar 20232,26002,26002,26002,26002,2106-
23 mar 20232,28002,28002,26002,26002,21065100
22 mar 20232,38002,38002,38002,38002,3280-
21 mar 20232,38002,38002,38002,38002,32808404
20 mar 20232,42002,42002,42002,42002,3671-
17 mar 20232,42002,42002,42002,42002,3671-
16 mar 20232,42002,42002,42002,42002,3671-
15 mar 20232,42002,42002,42002,42002,3671-
14 mar 20232,42002,42002,42002,42002,36713750
13 mar 20232,54002,54002,54002,54002,4845-
10 mar 20232,54002,54002,54002,54002,48457000
09 mar 20232,38002,38002,38002,38002,3280-
08 mar 20232,38002,38002,38002,38002,3280-
07 mar 20232,38002,38002,38002,38002,3280-
06 mar 20232,38002,38002,38002,38002,3280-
03 mar 20232,42002,42002,38002,38002,32809000
02 mar 20232,36002,36002,36002,36002,3084-
01 mar 20232,36002,36002,36002,36002,30848400
28 feb 20232,48002,48002,48002,48002,42582000
28 feb 20230.018975 Dividendo
27 feb 20232,52002,52002,48002,48002,40731321
24 feb 20232,50002,50002,50002,50002,4267-
23 feb 20232,50002,50002,50002,50002,4267-
22 feb 20232,50002,50002,50002,50002,4267-
21 feb 20232,50002,50002,50002,50002,4267-
20 feb 20232,50002,50002,50002,50002,4267-
17 feb 20232,50002,50002,50002,50002,4267-
16 feb 20232,50002,50002,50002,50002,4267500
15 feb 20232,50002,50002,46002,46002,38785526
14 feb 20232,42002,46002,42002,46002,387819.557
13 feb 20232,32002,32002,32002,32002,2520-
10 feb 20232,40002,40002,30002,32002,252013.610
09 feb 20232,66002,66002,60002,60002,52372000
08 feb 20232,40002,50002,40002,50002,42674000
07 feb 20232,52002,52002,52002,52002,4461711
06 feb 20232,60002,60002,46002,48002,40732804
03 feb 20232,54002,54002,54002,54002,4655-
02 feb 20232,54002,54002,54002,54002,4655900
01 feb 20232,60002,60002,60002,60002,52372509
31 ene 20232,58002,58002,58002,58002,50431230
31 ene 20230.018975 Dividendo
30 ene 20232,60002,60002,60002,60002,5053-
27 ene 20232,60002,60002,60002,60002,50532000
26 ene 20232,60002,60002,60002,60002,50532888
25 ene 20232,58002,58002,58002,58002,48615
24 ene 20232,62002,62002,62002,62002,5246-
23 ene 20232,62002,62002,62002,62002,52468500
20 ene 20232,70002,70002,70002,70002,6017-
19 ene 20232,70002,70002,70002,70002,60172185
18 ene 20232,66002,66002,66002,66002,5631-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...