Mercados españoles cerrados

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6400+0,0200 (+0,76%)
Al cierre: 04:31PM CEST
Intervalo de fechas:
28 sept 2022 - 28 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20232,78002,78002,78002,78002,7800-
26 sept 20232,78002,78002,78002,78002,7800-
25 sept 20232,78002,78002,78002,78002,7800-
22 sept 20232,78002,78002,78002,78002,7800-
21 sept 20232,78002,78002,78002,78002,7800-
20 sept 20232,78002,78002,78002,78002,7800-
19 sept 20232,80002,80002,78002,78002,78001735
18 sept 20232,82002,82002,82002,82002,8200-
15 sept 20232,90002,90002,82002,82002,82009672
14 sept 20232,90002,90002,90002,90002,9000-
13 sept 20232,90002,90002,90002,90002,9000-
12 sept 20232,90002,90002,90002,90002,9000-
11 sept 20232,90002,90002,90002,90002,9000-
08 sept 20232,90002,90002,90002,90002,9000-
07 sept 20232,90002,90002,90002,90002,9000-
06 sept 20232,90002,90002,90002,90002,9000-
05 sept 20232,90002,90002,90002,90002,9000-
04 sept 20232,90002,90002,90002,90002,9000-
01 sept 20232,90002,90002,90002,90002,9000-
31 ago 20232,90002,90002,90002,90002,9000-
31 ago 20230.018975 Dividendo
30 ago 20232,90002,90002,90002,90002,8810-
29 ago 20232,88002,90002,88002,90002,881015.120
28 ago 20232,76002,76002,76002,76002,741960
25 ago 20232,78002,78002,78002,78002,7618-
24 ago 20232,78002,78002,78002,78002,7618-
23 ago 20232,78002,78002,78002,78002,76185000
22 ago 20232,72002,72002,72002,72002,7022-
21 ago 20232,72002,72002,72002,72002,7022-
18 ago 20232,70002,72002,70002,72002,70226500
17 ago 20232,84002,84002,84002,84002,8214-
16 ago 20232,84002,84002,84002,84002,8214-
15 ago 20232,84002,84002,84002,84002,8214-
14 ago 20232,88002,88002,84002,84002,8214132
11 ago 20232,78002,78002,78002,78002,7618-
10 ago 20232,78002,78002,78002,78002,7618-
09 ago 20232,78002,78002,78002,78002,7618-
08 ago 20232,78002,78002,78002,78002,76185000
07 ago 20232,96002,96002,96002,96002,9406-
04 ago 20232,96002,96002,96002,96002,9406525
03 ago 20233,12003,12003,12003,12003,0996-
02 ago 20233,12003,12003,12003,12003,099659
01 ago 20233,14003,14003,14003,14003,1195-
31 jul 20233,14003,14003,14003,14003,1195-
31 jul 20230.018975 Dividendo
28 jul 20233,14003,14003,14003,14003,1006-
27 jul 20233,14003,14003,14003,14003,1006-
26 jul 20233,14003,14003,14003,14003,100660
25 jul 20233,10003,10003,10003,10003,0611-
24 jul 20233,10003,10003,10003,10003,0611-
21 jul 20233,10003,10003,10003,10003,06111375
20 jul 20233,04003,04003,04003,04003,0019-
19 jul 20233,04003,04003,04003,04003,0019-
18 jul 20233,04003,04003,04003,04003,0019-
17 jul 20233,04003,04003,04003,04003,0019-
14 jul 20233,04003,04003,04003,04003,0019-
13 jul 20233,04003,04003,04003,04003,0019-
12 jul 20233,04003,04003,04003,04003,0019-
11 jul 20233,04003,04003,04003,04003,0019-
10 jul 20233,04003,04003,04003,04003,0019350
07 jul 20233,12003,12003,12003,12003,0809-
06 jul 20233,12003,12003,12003,12003,0809-
05 jul 20233,12003,12003,12003,12003,080960
04 jul 20233,30003,30003,30003,30003,2586-
03 jul 20233,30003,30003,30003,30003,2586-
30 jun 20233,30003,30003,30003,30003,2586-
30 jun 20230.018975 Dividendo
29 jun 20233,30003,30003,30003,30003,2399-
28 jun 20233,30003,30003,30003,30003,2399-
27 jun 20233,30003,30003,30003,30003,2399-
26 jun 20233,30003,30003,30003,30003,2399-
23 jun 20233,30003,30003,30003,30003,2399-
23 jun 20230.196897 Dividendo
22 jun 20233,30003,30003,30003,30003,0466-
21 jun 20233,30003,30003,30003,30003,0466260
20 jun 20233,22003,22003,22003,22002,9727-
19 jun 20233,22003,22003,22003,22002,97273000
16 jun 20233,16003,16003,16003,16002,9173-
15 jun 20233,16003,16003,16003,16002,91736000
14 jun 20233,18003,18003,18003,18002,9358-
13 jun 20233,18003,18003,18003,18002,9358-
12 jun 20233,18003,18003,18003,18002,9358-
09 jun 20233,18003,18003,18003,18002,9358-
08 jun 20233,18003,18003,18003,18002,9358-
07 jun 20233,18003,18003,18003,18002,935860
06 jun 20232,86002,86002,86002,86002,6403-
05 jun 20232,86002,86002,86002,86002,6403-
02 jun 20232,86002,86002,86002,86002,6403-
01 jun 20232,86002,86002,86002,86002,64031000
31 may 20233,00003,00003,00003,00002,7696-
31 may 20230.018975 Dividendo
30 may 20233,00003,00003,00003,00002,7521-
29 may 20233,00003,00003,00003,00002,7521-
26 may 20232,96003,00002,96003,00002,75214846
25 may 20232,92002,92002,92002,92002,67872400
24 may 20232,88002,88002,88002,88002,6420-
23 may 20232,88002,88002,88002,88002,6420-
22 may 20232,88002,88002,88002,88002,6420-
19 may 20232,88002,88002,88002,88002,6420-
18 may 20232,88002,88002,88002,88002,6420-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...