Mercados españoles cerrados

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8600-0,0200 (-0,69%)
Al cierre: 03:58PM CET
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20222,90002,90002,90002,86002,86001362
30 nov 2022------
30 nov 20220.018975 Dividendo
29 nov 20222,86002,86002,86002,86002,8410-
28 nov 20222,86002,86002,86002,86002,8410-
25 nov 20222,86002,86002,86002,86002,84106200
24 nov 20222,92002,92002,92002,92002,9006-
23 nov 20222,92002,92002,92002,92002,9006-
22 nov 20222,92002,92002,92002,92002,9006-
21 nov 20222,92002,92002,92002,92002,90065269
18 nov 20222,90002,90002,90002,90002,8808700
17 nov 20222,78002,78002,78002,78002,76161758
16 nov 20222,80002,82002,78002,78002,76164713
15 nov 20222,92002,92002,92002,92002,9006-
14 nov 20222,92002,92002,92002,92002,90061352
11 nov 20222,76002,78002,76002,78002,76162595
10 nov 20223,00003,00002,76002,76002,74172414
09 nov 20223,28003,28003,28003,28003,258249
08 nov 20223,92003,92003,92003,92003,8940-
07 nov 20223,92003,92003,92003,92003,8940-
04 nov 20223,92003,92003,92003,92003,89406300
03 nov 20223,74003,74003,74003,74003,7152-
02 nov 20223,74003,74003,74003,74003,7152-
01 nov 20223,74003,74003,74003,74003,7152-
31 oct 20223,74003,74003,74003,74003,7152-
31 oct 20220.018974 Dividendo
28 oct 20223,74003,74003,74003,74003,6963-
27 oct 20223,74003,74003,74003,74003,6963-
26 oct 20223,74003,74003,74003,74003,6963-
25 oct 20223,74003,74003,74003,74003,6963500
24 oct 20223,76003,76003,76003,80003,75561010
21 oct 20223,96003,96003,96003,96003,9138-
20 oct 20223,96003,96003,96003,96003,9138-
19 oct 20223,96003,96003,96003,96003,9138-
18 oct 20223,96003,96003,96003,96003,9138-
17 oct 20223,96003,96003,96003,96003,9138-
14 oct 20223,96003,96003,96003,96003,9138-
13 oct 20223,96003,96003,96003,96003,9138-
12 oct 20223,96003,96003,96003,96003,9138-
11 oct 20223,96003,96003,96003,96003,9138-
10 oct 20223,94003,94003,94003,96003,91381512
07 oct 20224,06004,06004,06004,06004,0126-
06 oct 20224,06004,06004,06004,06004,0126-
05 oct 20224,06004,06004,06004,06004,0126-
04 oct 20224,06004,06004,06004,06004,01261257
03 oct 20223,78003,78003,78003,78003,7359-
30 sept 20223,78003,78003,78003,78003,7359-
30 sept 20220.018974 Dividendo
29 sept 20223,78003,78003,78003,78003,7171-
28 sept 20223,78003,78003,78003,78003,7171-
27 sept 20223,78003,78003,78003,78003,7171-
26 sept 20223,78003,78003,78003,78003,7171-
23 sept 20223,78003,78003,78003,78003,7171-
22 sept 20223,78003,78003,78003,78003,7171-
21 sept 20223,78003,78003,78003,78003,7171-
20 sept 20223,78003,78003,78003,78003,71713973
19 sept 20223,78003,78003,78003,78003,7171-
16 sept 20223,78003,78003,78003,78003,7171-
15 sept 20223,78003,78003,78003,78003,7171-
14 sept 20223,78003,78003,78003,78003,7171-
13 sept 20223,78003,78003,78003,78003,7171-
12 sept 20223,76003,76003,76003,78003,7171605
09 sept 20223,76003,76003,76003,76003,6975-
08 sept 20223,76003,76003,76003,76003,6975-
07 sept 20223,76003,76003,76003,76003,6975-
06 sept 20223,76003,76003,76003,76003,6975-
05 sept 20223,76003,76003,76003,76003,6975-
02 sept 20223,64003,64003,64003,76003,6975300
01 sept 20223,82003,82003,82003,82003,7565-
31 ago 20223,82003,82003,82003,82003,7565-
31 ago 20220.018974 Dividendo
30 ago 20223,82003,82003,82003,82003,7378297
29 ago 20223,82003,82003,82003,82003,7378500
26 ago 20223,80003,80003,80003,80003,7182-
25 ago 20223,80003,80003,80003,80003,7182-
24 ago 20223,74003,74003,74003,80003,71823500
23 ago 20223,74003,74003,74003,74003,65951100
22 ago 20223,50003,50003,50003,50003,4247-
19 ago 20223,50003,50003,50003,50003,4247-
18 ago 20223,50003,50003,50003,50003,4247-
17 ago 20223,50003,50003,50003,50003,4247-
16 ago 20223,50003,50003,50003,50003,4247-
15 ago 20223,50003,50003,50003,50003,4247-
12 ago 20223,50003,50003,50003,50003,4247-
11 ago 20223,50003,50003,50003,50003,4247-
10 ago 20223,50003,50003,50003,50003,4247-
09 ago 20223,50003,50003,50003,50003,4247-
08 ago 20223,48003,48003,48003,50003,42473300
05 ago 20223,40003,40003,40003,42003,3464300
04 ago 20223,32003,32003,32003,32003,2486-
03 ago 20223,32003,32003,32003,32003,2486-
02 ago 20223,26003,28003,26003,32003,24865520
01 ago 20223,12003,12003,12003,12003,0529-
29 jul 20223,12003,12003,12003,12003,0529-
29 jul 20220.018974 Dividendo
28 jul 20223,12003,12003,12003,12003,0343-
27 jul 20223,12003,12003,12003,12003,0343-
26 jul 20223,12003,12003,12003,12003,0343-
25 jul 20223,12003,12003,12003,12003,0343760
22 jul 20223,04003,04003,04003,04002,9565300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...