Italia markets open in 5 hours 22 minutes

Banco Bradesco S.A. (0HL8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,4909+0,0509 (+2,09%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20242,46502,49912,45002,49912,49915.575
05 giu 20242,44002,45002,43002,44002,44001.501
05 giu 20240.002755 Dividendo
04 giu 20242,43002,43002,40002,43002,42722.475
03 giu 20242,46002,47002,43002,45912,456311.464
31 mag 20242,45002,47002,43002,46002,45728.230
30 mag 20242,48002,49912,47092,49912,49638.903
29 mag 20242,50002,50002,45002,46912,46639.662
28 mag 20242,53002,54002,51092,52992,52701.075
24 mag 20242,51002,54002,51002,53912,53627.271
23 mag 20242,54802,55002,50002,50912,50638.969
22 mag 20242,60002,61002,57002,57002,567110.623
21 mag 20242,63102,65002,62002,63002,6270217
20 mag 20242,63002,65002,61502,62002,61701.984
17 mag 20242,62002,65002,61092,65002,64707.328
16 mag 20242,62002,62902,59502,61002,60708.718
15 mag 20242,60502,61002,58002,59702,59419.744
14 mag 20242,63002,63002,60002,62002,6170632
13 mag 20242,62002,63002,59502,60912,606130.059
10 mag 20242,64002,64002,60502,60502,602010.425
09 mag 20242,65002,65902,59002,59912,59623.454
08 mag 20242,70202,74002,69002,73002,726910.695
07 mag 20242,73002,78002,71902,72002,716910.711
03 mag 20242,70002,78002,70002,72102,71799.526
03 mag 20240.003174 Dividendo
02 mag 20242,70702,73902,69902,69902,6928460
01 mag 20242,70002,72002,70002,71002,7037445
30 apr 20242,74002,76002,72002,72002,7137404
29 apr 20242,72002,76002,71002,74002,73371.287
26 apr 20242,70002,73002,70002,72902,7227993
25 apr 20242,65002,67002,65002,66802,6618933
24 apr 20242,65002,65902,63932,65132,64521.360
23 apr 20242,63002,68002,62002,68002,67381.051
22 apr 20242,63002,66002,61802,64002,63394.917
19 apr 20242,62002,66002,62002,65002,64392.546
18 apr 20242,68002,68002,61502,61502,60901.615
17 apr 20242,65812,67002,60002,64802,6419830
16 apr 20242,67002,67002,64002,65002,643912.732
15 apr 20242,74002,75002,69502,69902,69285.695
12 apr 20242,79502,80002,76002,77902,77263.296
11 apr 20242,82802,83102,80002,83002,8235932
10 apr 20242,88002,90002,83002,84902,84248.165
09 apr 20242,96002,96002,92002,92892,92211.518
08 apr 20242,89002,92892,89002,92092,91425.081
05 apr 20242,89002,89902,85002,85002,84341.041
04 apr 20242,93702,95112,91002,92102,91431.749
03 apr 20242,80002,89102,79902,89002,88337.214
02 apr 20242,80102,81902,80002,80102,79451.975
02 apr 20240.002868 Dividendo
28 mar 20242,87002,91502,86002,86902,859511.008
27 mar 20242,85002,90002,83002,90002,890417.907
26 mar 20242,82002,85002,82002,85002,84069.577
25 mar 20242,80202,82002,79002,79902,78971.807
22 mar 20242,82002,84002,79002,79002,7808432
21 mar 20242,87002,88002,84002,85102,8416533
20 mar 20242,83002,87912,82002,87102,86152.176
19 mar 20242,82002,83902,81002,83902,82963.430
18 mar 20242,86002,86002,81152,84002,8306415
15 mar 20242,87002,88002,84002,84002,8306188
14 mar 20242,88002,89902,86902,89902,8894209.624
13 mar 20242,86002,90002,85002,87102,86151.100
12 mar 20242,81002,85002,81002,85002,8406207
11 mar 20242,79002,83002,78902,80902,79972.489
08 mar 20242,78002,82002,78002,80902,7997519
07 mar 20242,82002,82002,78002,79002,7808924
06 mar 20242,82002,85002,81902,83002,82063.813
05 mar 20242,76002,79002,76002,78002,77082.351
04 mar 20242,79002,79002,76902,76902,7598655
01 mar 20242,81002,82002,77002,81002,8007328.743
29 feb 20242,80002,80002,74052,78102,77188.371
28 feb 20242,85002,85002,82002,82902,819615.898
27 feb 20242,81002,86002,81002,86002,85054.018
26 feb 20242,78002,79002,76002,78902,7798741
23 feb 20242,80002,81902,77902,81902,8097643
22 feb 20242,83002,85902,82902,84912,839749.439
21 feb 20242,83002,83002,80142,82902,81963.020
20 feb 20242,84002,85902,81182,82902,819612.243
19 feb 2024------
16 feb 20242,71002,72902,70902,72902,72001.269
15 feb 20242,70002,73002,70002,72002,71105.765
14 feb 20242,72902,75002,67002,68002,67111.565
13 feb 20242,66902,69002,65002,68002,67117.819
12 feb 20242,75992,77902,74002,76902,75988.147
09 feb 20242,73002,74002,66002,71202,703023.144
08 feb 20242,84002,84002,69002,73002,72104.609
07 feb 20243,06893,06892,80002,82012,810836.792
06 feb 20243,26003,33003,26003,31883,3078973
05 feb 20243,10003,12003,09003,12003,1097920
02 feb 20243,05303,08003,05113,05113,04102.472
01 feb 20243,11003,13003,08893,08893,07871.109
31 gen 20243,16003,16003,13893,14003,1296146
30 gen 20243,11893,13003,10003,11893,1086366
29 gen 20243,13003,13113,10113,11003,0997587
26 gen 20243,16003,19003,16003,17883,1683336
25 gen 20243,13003,15003,12003,12003,1097101
24 gen 20243,15003,15003,11003,11003,09972.453
23 gen 20243,10003,12003,08003,10893,09862.773
22 gen 20243,15003,17003,08113,10003,089847.208
19 gen 20243,18003,20003,15003,18883,1783410
18 gen 20243,16003,17883,14003,17883,16831.100
*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...