Italia markets closed

Bank Bradesco SA (BRE.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3200-0,0800 (-3,33%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,32002,32002,32002,32002,3200500
09 mag 20242,40002,40002,40002,40002,4000-
08 mag 20242,42002,42002,42002,42002,4200-
07 mag 20242,40002,40002,40002,40002,4000-
06 mag 20242,40002,40002,40002,40002,4000-
03 mag 20242,42002,42002,42002,42002,4200-
03 mag 20240.018975 Dividendo
02 mag 20242,38002,38002,38002,38002,3610-
30 apr 20242,50002,50002,50002,50002,4801-
29 apr 20242,50002,50002,50002,50002,4801-
26 apr 20242,38002,38002,38002,38002,3610-
25 apr 20242,36002,36002,36002,36002,3412-
24 apr 20242,38002,38002,38002,38002,3610-
23 apr 20242,36002,36002,36002,36002,3412-
22 apr 20242,36002,36002,36002,36002,3412-
19 apr 20242,36002,36002,36002,36002,3412-
18 apr 20242,38002,38002,38002,38002,3610-
17 apr 20242,36002,36002,36002,36002,3412-
16 apr 20242,42002,42002,42002,42002,4007-
15 apr 20242,50002,50002,50002,50002,4801-
12 apr 20242,52002,52002,52002,52002,4999-
11 apr 20242,54002,54002,54002,54002,5197-
10 apr 20242,60002,60002,60002,60002,5793-
09 apr 20242,56002,56002,56002,56002,5396-
08 apr 20242,52002,52002,52002,52002,4999-
05 apr 20242,54002,54002,54002,54002,5197-
04 apr 20242,54002,54002,54002,54002,5197-
03 apr 20242,48002,48002,48002,48002,4602-
02 apr 20242,48002,48002,48002,48002,4602-
02 apr 20240.018975 Dividendo
28 mar 20242,56002,56002,56002,56002,5208-
27 mar 20242,48002,48002,48002,48002,4420-
26 mar 20242,48002,48002,48002,48002,4420-
25 mar 20242,46002,46002,46002,46002,4223-
22 mar 20242,50002,50002,50002,50002,4617-
21 mar 20242,52002,52002,52002,52002,4814-
20 mar 20242,46002,46002,46002,46002,4223-
19 mar 20242,48002,48002,48002,48002,4420-
18 mar 20242,52002,52002,52002,52002,4814-
15 mar 20242,52002,52002,52002,52002,4814-
14 mar 20242,52002,52002,52002,52002,4814-
13 mar 20242,48002,48002,48002,48002,4420-
12 mar 20242,46002,46002,46002,46002,4223-
11 mar 20242,42002,42002,42002,42002,3829-
08 mar 20242,42002,42002,42002,42002,3829-
07 mar 20242,46002,46002,46002,46002,4223-
06 mar 20242,44002,44002,44002,44002,4026-
05 mar 20242,42002,42002,42002,42002,3829-
04 mar 20242,46002,46002,46002,46002,4223-
04 mar 20240.018975 Dividendo
01 mar 20242,46002,72002,46002,72002,6596500
29 feb 20242,48002,48002,48002,48002,4250-
28 feb 20242,52002,52002,52002,52002,4641-
27 feb 20242,42002,42002,42002,42002,3663-
26 feb 20242,44002,44002,44002,44002,3858-
23 feb 20242,50002,50002,50002,50002,4445-
22 feb 20242,52002,52002,52002,52002,4641-
21 feb 20242,48002,48002,48002,48002,4250-
20 feb 20242,44002,44002,44002,44002,3858-
19 feb 20242,40002,40002,40002,40002,3467-
16 feb 20242,40002,40002,40002,40002,3467-
15 feb 20242,40002,40002,40002,40002,3467-
14 feb 20242,40002,40002,40002,40002,3467-
13 feb 20242,40002,40002,40002,40002,3467-
12 feb 20242,40002,40002,40002,40002,3467750
09 feb 20242,68002,68002,68002,68002,620550
08 feb 20242,50002,50002,50002,50002,4445-
07 feb 20242,98002,98002,98002,98002,9139-
06 feb 20242,78002,78002,78002,78002,7183-
05 feb 20242,72002,72002,72002,72002,6596-
02 feb 20242,76002,76002,72002,72002,65961.400
02 feb 20240.018975 Dividendo
01 feb 20242,76002,76002,76002,76002,6802-
31 gen 20242,72002,72002,72002,72002,6413-
30 gen 20242,76002,76002,76002,76002,6802-
29 gen 20242,78002,78002,78002,78002,6996-
26 gen 20242,76002,76002,76002,76002,6802-
25 gen 20242,72002,72002,72002,72002,6413-
24 gen 20242,74002,74002,74002,74002,6608-
23 gen 20242,70002,70002,70002,70002,6219-
22 gen 20242,80002,80002,80002,80002,7190-
19 gen 20242,80002,80002,80002,80002,7190-
18 gen 20242,82002,82002,82002,82002,7385-
17 gen 20242,80002,80002,80002,80002,7190-
16 gen 20242,86002,86002,86002,86002,7773-
15 gen 20242,86002,86002,86002,86002,7773-
12 gen 20242,86002,86002,86002,86002,7773-
11 gen 20242,86002,86002,86002,86002,7773-
10 gen 20242,90002,90002,90002,90002,8161-
09 gen 20243,02003,02003,02003,02002,9327-
08 gen 20243,02003,02003,02003,02002,9327-
05 gen 20242,96002,96002,96002,96002,8744-
04 gen 20243,00003,00003,00003,00002,9132-
03 gen 20242,96002,96002,96002,96002,8744-
03 gen 20240.018975 Dividendo
02 gen 20243,04003,04003,04003,04002,9337-
29 dic 20233,04003,04003,04003,04002,9337-
28 dic 20233,04003,04003,04003,04002,9337-
27 dic 20233,04003,04003,04003,04002,9337-
22 dic 20233,08003,08003,08003,08002,9723-
*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...