Mercados españoles abiertos en 6 hrs 43 min

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4800+0,0200 (+0,81%)
Al cierre: 11:55AM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20232,52002,52002,52002,48002,4800711
06 feb 20232,60002,60002,46002,48002,48002804
03 feb 20232,54002,54002,54002,54002,5400-
02 feb 20232,54002,54002,54002,54002,5400900
01 feb 20232,60002,60002,60002,60002,60002509
31 ene 20232,58002,58002,58002,58002,58001230
31 ene 20230.018975 Dividendo
30 ene 20232,60002,60002,60002,60002,5810-
27 ene 20232,60002,60002,60002,60002,58102000
26 ene 20232,60002,60002,60002,60002,58102888
25 ene 20232,58002,58002,58002,58002,56125
24 ene 20232,62002,62002,62002,62002,6009-
23 ene 20232,62002,62002,62002,62002,60098500
20 ene 20232,70002,70002,70002,70002,6803-
19 ene 20232,70002,70002,70002,70002,68032185
18 ene 20232,66002,66002,66002,66002,6406-
17 ene 20232,66002,66002,66002,66002,64063789
16 ene 20232,68002,70002,68002,70002,68035000
13 ene 20232,74002,74002,74002,74002,72004755
12 ene 20232,60002,60002,60002,60002,5810-
11 ene 20232,60002,60002,60002,60002,5810-
10 ene 20232,60002,60002,60002,60002,5810-
09 ene 20232,60002,60002,60002,60002,58105611
06 ene 20232,70002,70002,70002,70002,68032000
05 ene 20232,52002,56002,52002,56002,54137249
05 ene 20230.583406 Dividendo
04 ene 20232,46002,46002,46002,46001,862915.000
03 ene 20232,64002,64002,64002,64001,999213.342
02 ene 20232,58002,58002,58002,58001,9538-
30 dic 20222,58002,58002,58002,58001,9538-
30 dic 20220.018975 Dividendo
29 dic 20222,58002,58002,58002,58001,9394-
28 dic 20222,58002,58002,58002,58001,9394-
27 dic 20222,58002,58002,58002,58001,93942443
23 dic 20222,66002,66002,66002,66001,9995-
22 dic 20222,66002,66002,66002,66001,9995-
21 dic 20222,66002,66002,66002,66001,9995-
20 dic 20222,66002,66002,66002,66001,99951000
19 dic 20222,50002,50002,50002,50001,87931000
16 dic 20222,58002,58002,58002,58001,9394-
15 dic 20222,58002,58002,58002,58001,9394-
14 dic 20222,58002,58002,58002,58001,9394-
13 dic 20222,58002,58002,58002,58001,93942000
12 dic 20222,68002,68002,56002,56001,92444820
09 dic 20222,68002,68002,68002,68002,0146168
08 dic 20222,82002,82002,82002,82002,11981400
07 dic 20222,86002,86002,86002,86002,1499-
06 dic 20222,86002,86002,86002,86002,1499-
05 dic 20222,86002,86002,86002,86002,1499-
02 dic 20222,86002,86002,86002,86002,14996993
01 dic 20222,90002,90002,90002,90002,17991362
30 nov 20222,86002,86002,86002,86002,1499-
30 nov 20220.018975 Dividendo
29 nov 20222,86002,86002,86002,86002,1356-
28 nov 20222,86002,86002,86002,86002,1356-
25 nov 20222,86002,86002,86002,86002,13566200
24 nov 20222,92002,92002,92002,92002,1804-
23 nov 20222,92002,92002,92002,92002,1804-
22 nov 20222,92002,92002,92002,92002,1804-
21 nov 20222,92002,92002,92002,92002,18045269
18 nov 20222,90002,90002,90002,90002,1655700
17 nov 20222,78002,78002,78002,78002,07591758
16 nov 20222,80002,82002,78002,78002,07594713
15 nov 20222,92002,92002,92002,92002,1804-
14 nov 20222,92002,92002,92002,92002,18041352
11 nov 20222,76002,78002,76002,78002,07592595
10 nov 20223,00003,00002,76002,76002,06092414
09 nov 20223,28003,28003,28003,28002,449249
08 nov 20223,92003,92003,92003,92002,9271-
07 nov 20223,92003,92003,92003,92002,9271-
04 nov 20223,92003,92003,92003,92002,92716300
03 nov 20223,74003,74003,74003,74002,7927-
02 nov 20223,74003,74003,74003,74002,7927-
01 nov 20223,74003,74003,74003,74002,7927-
31 oct 20223,74003,74003,74003,74002,7927-
31 oct 20220.018974 Dividendo
28 oct 20223,74003,74003,74003,74002,7786-
27 oct 20223,74003,74003,74003,74002,7786-
26 oct 20223,74003,74003,74003,74002,7786-
25 oct 20223,74003,74003,74003,74002,7786500
24 oct 20223,76003,76003,76003,80002,82311010
21 oct 20223,96003,96003,96003,96002,9420-
20 oct 20223,96003,96003,96003,96002,9420-
19 oct 20223,96003,96003,96003,96002,9420-
18 oct 20223,96003,96003,96003,96002,9420-
17 oct 20223,96003,96003,96003,96002,9420-
14 oct 20223,96003,96003,96003,96002,9420-
13 oct 20223,96003,96003,96003,96002,9420-
12 oct 20223,96003,96003,96003,96002,9420-
11 oct 20223,96003,96003,96003,96002,9420-
10 oct 20223,94003,94003,94003,96002,94201512
07 oct 20224,06004,06004,06004,06003,0163-
06 oct 20224,06004,06004,06004,06003,0163-
05 oct 20224,06004,06004,06004,06003,0163-
04 oct 20224,06004,06004,06004,06003,01631257
03 oct 20223,78003,78003,78003,78002,8083-
30 sept 20223,78003,78003,78003,78002,8083-
30 sept 20220.018974 Dividendo
29 sept 20223,78003,78003,78003,78002,7942-
28 sept 20223,78003,78003,78003,78002,7942-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...