Mercados españoles cerrados

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2800+0,0400 (+1,79%)
Al cierre: 05:08PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,26002,26002,26002,26002,2600-
23 mar 20232,28002,28002,26002,26002,26005100
22 mar 20232,38002,38002,38002,38002,3800-
21 mar 20232,38002,38002,38002,38002,38008404
20 mar 20232,42002,42002,42002,42002,4200-
17 mar 20232,42002,42002,42002,42002,4200-
16 mar 20232,42002,42002,42002,42002,4200-
15 mar 20232,42002,42002,42002,42002,4200-
14 mar 20232,42002,42002,42002,42002,42003750
13 mar 20232,54002,54002,54002,54002,5400-
10 mar 20232,54002,54002,54002,54002,54007000
09 mar 20232,38002,38002,38002,38002,3800-
08 mar 20232,38002,38002,38002,38002,3800-
07 mar 20232,38002,38002,38002,38002,3800-
06 mar 20232,38002,38002,38002,38002,3800-
03 mar 20232,42002,42002,38002,38002,38009000
02 mar 20232,36002,36002,36002,36002,3600-
01 mar 20232,36002,36002,36002,36002,36008400
28 feb 20232,48002,48002,48002,48002,48002000
28 feb 20230.018975 Dividendo
27 feb 20232,52002,52002,48002,48002,46101321
24 feb 20232,50002,50002,50002,50002,4809-
23 feb 20232,50002,50002,50002,50002,4809-
22 feb 20232,50002,50002,50002,50002,4809-
21 feb 20232,50002,50002,50002,50002,4809-
20 feb 20232,50002,50002,50002,50002,4809-
17 feb 20232,50002,50002,50002,50002,4809-
16 feb 20232,50002,50002,50002,50002,4809500
15 feb 20232,50002,50002,46002,46002,44125526
14 feb 20232,42002,46002,42002,46002,441219.557
13 feb 20232,32002,32002,32002,32002,3022-
10 feb 20232,40002,40002,30002,32002,302213.610
09 feb 20232,66002,66002,60002,60002,58012000
08 feb 20232,40002,50002,40002,50002,48094000
07 feb 20232,52002,52002,52002,52002,5007711
06 feb 20232,60002,60002,46002,48002,46102804
03 feb 20232,54002,54002,54002,54002,5206-
02 feb 20232,54002,54002,54002,54002,5206900
01 feb 20232,60002,60002,60002,60002,58012509
31 ene 20232,58002,58002,58002,58002,56031230
31 ene 20230.018975 Dividendo
30 ene 20232,60002,60002,60002,60002,5613-
27 ene 20232,60002,60002,60002,60002,56132000
26 ene 20232,60002,60002,60002,60002,56132888
25 ene 20232,58002,58002,58002,58002,54165
24 ene 20232,62002,62002,62002,62002,5810-
23 ene 20232,62002,62002,62002,62002,58108500
20 ene 20232,70002,70002,70002,70002,6598-
19 ene 20232,70002,70002,70002,70002,65982185
18 ene 20232,66002,66002,66002,66002,6204-
17 ene 20232,66002,66002,66002,66002,62043789
16 ene 20232,68002,70002,68002,70002,65985000
13 ene 20232,74002,74002,74002,74002,69924755
12 ene 20232,60002,60002,60002,60002,5613-
11 ene 20232,60002,60002,60002,60002,5613-
10 ene 20232,60002,60002,60002,60002,5613-
09 ene 20232,60002,60002,60002,60002,56135611
06 ene 20232,70002,70002,70002,70002,65982000
05 ene 20232,52002,56002,52002,56002,52197249
05 ene 20230.583406 Dividendo
04 ene 20232,46002,46002,46002,46001,848615.000
03 ene 20232,64002,64002,64002,64001,983913.342
02 ene 20232,58002,58002,58002,58001,9388-
30 dic 20222,58002,58002,58002,58001,9388-
30 dic 20220.018975 Dividendo
29 dic 20222,58002,58002,58002,58001,9246-
28 dic 20222,58002,58002,58002,58001,9246-
27 dic 20222,58002,58002,58002,58001,92462443
23 dic 20222,66002,66002,66002,66001,9842-
22 dic 20222,66002,66002,66002,66001,9842-
21 dic 20222,66002,66002,66002,66001,9842-
20 dic 20222,66002,66002,66002,66001,98421000
19 dic 20222,50002,50002,50002,50001,86491000
16 dic 20222,58002,58002,58002,58001,9246-
15 dic 20222,58002,58002,58002,58001,9246-
14 dic 20222,58002,58002,58002,58001,9246-
13 dic 20222,58002,58002,58002,58001,92462000
12 dic 20222,68002,68002,56002,56001,90964820
09 dic 20222,68002,68002,68002,68001,9992168
08 dic 20222,82002,82002,82002,82002,10361400
07 dic 20222,86002,86002,86002,86002,1334-
06 dic 20222,86002,86002,86002,86002,1334-
05 dic 20222,86002,86002,86002,86002,1334-
02 dic 20222,86002,86002,86002,86002,13346993
01 dic 20222,90002,90002,90002,90002,16331362
30 nov 20222,86002,86002,86002,86002,1334-
30 nov 20220.018975 Dividendo
29 nov 20222,86002,86002,86002,86002,1193-
28 nov 20222,86002,86002,86002,86002,1193-
25 nov 20222,86002,86002,86002,86002,11936200
24 nov 20222,92002,92002,92002,92002,1637-
23 nov 20222,92002,92002,92002,92002,1637-
22 nov 20222,92002,92002,92002,92002,1637-
21 nov 20222,92002,92002,92002,92002,16375269
18 nov 20222,90002,90002,90002,90002,1489700
17 nov 20222,78002,78002,78002,78002,06001758
16 nov 20222,80002,82002,78002,78002,06004713
15 nov 20222,92002,92002,92002,92002,1637-
14 nov 20222,92002,92002,92002,92002,16371352
11 nov 20222,76002,78002,76002,78002,06002595
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...