Italia markets closed

Banco Bradesco S.A. (BRE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4800-0,0800 (-3,12%)
Alla chiusura: 04:33PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,42002,48002,42002,48002,4800150
09 mag 20242,48002,56002,48002,56002,56003.000
08 mag 20242,48002,48002,48002,48002,4800-
07 mag 20242,48002,48002,48002,48002,4800-
06 mag 20242,48002,48002,48002,48002,4800-
03 mag 20242,54002,54002,54002,54002,5400-
03 mag 20240.018975 Dividendo
02 mag 20242,56002,56002,56002,56002,5410-
30 apr 20242,52002,52002,52002,52002,50131.000
29 apr 20242,50002,62002,50002,62002,6006850
26 apr 20242,42002,42002,42002,42002,4021-
25 apr 20242,44002,44002,44002,44002,4219-
24 apr 20242,46002,46002,46002,46002,4418-
23 apr 20242,44002,56002,44002,56002,5410500
22 apr 20242,44002,44002,44002,44002,4219-
19 apr 20242,42002,42002,42002,42002,4021-
18 apr 20242,44002,56002,44002,56002,5410785
17 apr 20242,46002,62002,46002,60002,58074.894
16 apr 20242,50002,62002,50002,50002,4815510
15 apr 20242,56002,56002,56002,56002,5410-
12 apr 20242,60002,60002,60002,60002,5807-
11 apr 20242,62002,62002,62002,62002,6006-
10 apr 20242,76002,76002,76002,76002,7395350
09 apr 20242,64002,64002,64002,64002,6204-
08 apr 20242,60002,60002,60002,60002,5807-
05 apr 20242,58002,74002,58002,74002,7197975
04 apr 20242,58002,66002,58002,66002,64031.100
03 apr 20242,60002,60002,50002,50002,4815500
02 apr 20242,56002,56002,56002,56002,5410-
02 apr 20240.018975 Dividendo
28 mar 20242,64002,76002,64002,76002,720763
27 mar 20242,58002,58002,58002,58002,5433-
26 mar 20242,56002,56002,56002,56002,5236-
25 mar 20242,52002,52002,52002,52002,4841404
22 mar 20242,58002,70002,58002,70002,6616600
21 mar 20242,58002,58002,58002,58002,5433-
20 mar 20242,54002,54002,54002,54002,5038-
19 mar 20242,56002,56002,56002,56002,5236-
18 mar 20242,58002,58002,58002,58002,5433508
15 mar 20242,56002,70002,56002,70002,6616350
14 mar 20242,58002,58002,58002,58002,5433-
13 mar 20242,56002,56002,48002,48002,44472.035
12 mar 20242,52002,52002,52002,52002,4841-
11 mar 20242,50002,50002,50002,50002,4644-
08 mar 20242,52002,52002,52002,52002,4841-
07 mar 20242,54002,54002,54002,54002,5038-
06 mar 20242,52002,52002,52002,52002,4841-
05 mar 20242,50002,62002,50002,52002,4841510
04 mar 20242,62002,62002,58002,58002,54332.200
04 mar 20240.018975 Dividendo
01 mar 20242,60002,72002,60002,66002,60342.200
29 feb 20242,56002,56002,52002,52002,46642.700
28 feb 20242,58002,68002,58002,68002,6230250
27 feb 20242,52002,52002,52002,52002,4664-
26 feb 20242,52002,52002,52002,52002,4664-
23 feb 20242,56002,56002,56002,56002,5056-
22 feb 20242,50002,60002,50002,60002,5447202
21 feb 20242,50002,58002,50002,58002,5251300
20 feb 20242,42002,60002,42002,60002,544710
19 feb 20242,40002,40002,40002,40002,3490-
16 feb 20242,38002,38002,38002,38002,3294-
15 feb 20242,36002,36002,36002,36002,3098-
14 feb 20242,38002,38002,38002,38002,3294-
13 feb 20242,38002,54002,38002,54002,48601.872
12 feb 20242,38002,48002,38002,48002,42733.000
09 feb 20242,54002,54002,36002,36002,30982.530
08 feb 20242,48002,52002,48002,50002,44681.100
07 feb 20242,96002,96002,96002,96002,8970-
06 feb 20242,78002,78002,78002,78002,7209-
05 feb 20242,74002,86002,74002,86002,7992100
02 feb 20242,78002,78002,78002,78002,7209-
02 feb 20240.018975 Dividendo
01 feb 20242,74002,86002,74002,86002,7806521
31 gen 20242,72002,72002,72002,72002,6445171
30 gen 20242,74002,74002,74002,74002,6639-
29 gen 20242,76002,76002,76002,76002,6834-
26 gen 20242,74002,90002,74002,90002,8195251
25 gen 20242,72002,72002,72002,72002,6445-
24 gen 20242,72002,72002,72002,72002,6445-
23 gen 20242,70002,70002,70002,70002,6250535
22 gen 20242,78002,78002,78002,78002,7028-
19 gen 20242,80002,80002,80002,80002,7223-
18 gen 20242,80002,90002,80002,90002,8195170
17 gen 20242,80002,80002,80002,80002,7223-
16 gen 20242,84002,84002,84002,84002,7612-
15 gen 20242,84002,84002,84002,84002,7612-
12 gen 20242,84002,84002,84002,84002,7612-
11 gen 20242,84002,84002,84002,84002,7612-
10 gen 20242,90002,90002,90002,90002,8195-
09 gen 20243,04003,04003,04003,04002,9556619
08 gen 20243,02003,02003,02003,02002,9362-
05 gen 20242,94003,08002,94003,08002,994590
04 gen 20243,02003,16003,02003,16003,0723800
03 gen 20242,96003,12002,96003,12003,03341.000
03 gen 20240.018975 Dividendo
02 gen 20243,22003,22003,22003,22003,1122-
29 dic 20233,22003,22003,22003,22003,11221.200
28 dic 20233,02003,16003,02003,16003,054211
27 dic 20233,00003,14003,00003,14003,0348759
22 dic 20233,04003,04003,04003,04002,9382-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...