Mercados españoles abiertos en 3 hrs 34 min

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4800-0,0800 (-3,12%)
Al cierre: 05:10PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,46002,46002,46002,46002,4600-
09 may 20242,48002,48002,48002,46002,46001527
08 may 20242,62002,62002,62002,56002,5600135
07 may 20242,56002,56002,56002,56002,5600-
06 may 20242,56002,56002,56002,56002,5600-
03 may 20242,62002,62002,62002,56002,560073
02 may 20242,58002,58002,58002,56002,560010.000
30 abr 20242,58002,58002,58002,58002,5800-
30 abr 20240.018975 Dividendo
29 abr 20242,58002,58002,58002,58002,5610-
26 abr 20242,54002,56002,54002,58002,561011.000
25 abr 20242,48002,48002,48002,48002,4618-
24 abr 20242,48002,48002,48002,48002,4618-
23 abr 20242,50002,50002,50002,48002,4618500
22 abr 20242,50002,50002,50002,50002,48161200
19 abr 20242,48002,48002,48002,48002,4618-
18 abr 20242,48002,48002,48002,48002,4618-
17 abr 20242,50002,50002,50002,48002,46182668
16 abr 20242,50002,50002,50002,48002,4618240
15 abr 20242,60002,60002,60002,60002,5809-
12 abr 20242,70002,70002,70002,60002,5809418
11 abr 20242,70002,70002,70002,70002,6801-
10 abr 20242,70002,70002,70002,70002,6801-
09 abr 20242,70002,70002,70002,70002,6801-
08 abr 20242,68002,68002,68002,70002,68011
05 abr 20242,58002,58002,58002,58002,5610-
04 abr 20242,58002,58002,58002,58002,5610-
03 abr 20242,58002,58002,58002,58002,5610-
02 abr 20242,58002,58002,58002,58002,5610-
28 mar 20242,58002,58002,58002,58002,5610-
28 mar 20240.018975 Dividendo
27 mar 20242,58002,58002,58002,58002,5422-
26 mar 20242,58002,58002,58002,58002,5422-
25 mar 20242,58002,58002,58002,58002,5422-
22 mar 20242,58002,58002,58002,58002,5422-
21 mar 20242,58002,58002,58002,58002,5422-
20 mar 20242,58002,58002,58002,58002,5422-
19 mar 20242,50002,50002,50002,58002,542210.001
18 mar 20242,60002,60002,60002,60002,5619-
15 mar 20242,66002,86002,64002,60002,561911.001
14 mar 20242,58002,58002,58002,58002,5422-
13 mar 20242,58002,58002,58002,58002,5422-
12 mar 20242,50002,50002,50002,58002,54225
11 mar 20242,56002,56002,56002,56002,5225-
08 mar 20242,58002,58002,58002,56002,522550
07 mar 20242,56002,56002,56002,56002,5225-
06 mar 20242,56002,56002,56002,56002,5225-
05 mar 20242,56002,56002,56002,56002,5225-
04 mar 20242,56002,56002,56002,56002,5225-
01 mar 20242,56002,56002,56002,56002,5225-
29 feb 20242,54002,54002,54002,56002,52251
29 feb 20240.018975 Dividendo
28 feb 20242,54002,54002,54002,54002,4841-
27 feb 20242,54002,54002,54002,54002,4841-
26 feb 20242,56002,56002,56002,54002,4841600
23 feb 20242,62002,62002,62002,62002,5623-
22 feb 20242,54002,54002,54002,62002,56231010
21 feb 20242,56002,56002,56002,60002,54282500
20 feb 20242,52002,52002,52002,52002,4645-
19 feb 20242,52002,52002,52002,52002,4645-
16 feb 20242,56002,56002,56002,52002,46451000
15 feb 20242,54002,54002,54002,54002,4841-
14 feb 20242,48002,48002,48002,54002,4841750
13 feb 20242,50002,50002,50002,50002,4450-
12 feb 20242,50002,50002,50002,50002,4450-
09 feb 20242,56002,56002,56002,50002,44502000
08 feb 20242,60002,60002,60002,56002,50363917
07 feb 20243,06003,06003,06003,06002,9926-
06 feb 20243,00003,00003,00003,06002,99262000
05 feb 20242,98002,98002,98002,98002,9144-
02 feb 20242,98002,98002,98002,98002,9144-
01 feb 20242,98002,98002,98002,98002,9144-
31 ene 20242,98002,98002,98002,98002,9144-
31 ene 20240.018975 Dividendo
30 ene 20242,98002,98002,98002,98002,8958-
29 ene 20242,98002,98002,98002,98002,8958-
26 ene 20242,98002,98002,98002,98002,8958-
25 ene 20242,98002,98002,98002,98002,8958-
24 ene 20242,98002,98002,98002,98002,8958-
23 ene 20242,98002,98002,98002,98002,8958-
22 ene 20242,98002,98002,98002,98002,8958-
19 ene 20242,98002,98002,98002,98002,8958-
18 ene 20242,98002,98002,98002,98002,8958-
17 ene 20242,98002,98002,98002,98002,8958-
16 ene 20242,98002,98002,98002,98002,8958-
15 ene 20242,98002,98002,98002,98002,8958-
12 ene 20242,98002,98002,98002,98002,8958-
11 ene 20242,96002,96002,96002,98002,89581000
10 ene 20243,16003,16003,16003,16003,0708-
09 ene 20243,16003,16003,16003,16003,0708-
08 ene 20243,16003,16003,16003,16003,0708-
05 ene 20243,16003,16003,16003,16003,0708-
04 ene 20243,16003,16003,16003,16003,0708-
03 ene 20243,16003,16003,16003,16003,0708-
02 ene 20243,16003,16003,16003,16003,0708-
29 dic 20233,16003,16003,16003,16003,0708-
29 dic 20230.018975 Dividendo
28 dic 20233,16003,16003,16003,16003,052325
27 dic 20233,14003,14003,14003,14003,0330-
22 dic 20233,04003,04003,04003,14003,03301750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...