Italia markets open in 39 minutes

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4000-0,0200 (-0,82%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,40002,40002,40002,40002,4000-
06 mag 20242,40002,42002,40002,42002,4200-
03 mag 20242,42002,44002,42002,44002,4400-
03 mag 20240.018975 Dividendo
02 mag 20242,38002,42002,38002,40002,3810-
30 apr 20242,50002,50002,50002,50002,4802-
29 apr 20242,50002,50002,50002,50002,4802-
26 apr 20242,38002,64002,38002,42002,4009150
25 apr 20242,36002,36002,36002,36002,3413-
24 apr 20242,38002,38002,38002,38002,3612-
23 apr 20242,36002,36002,36002,36002,3413-
22 apr 20242,36002,62002,36002,62002,59931.200
19 apr 20242,36002,36002,36002,36002,3413-
18 apr 20242,38002,38002,38002,38002,3612-
17 apr 20242,36002,38002,36002,38002,3612-
16 apr 20242,68002,68002,68002,68002,6588-
15 apr 20242,50002,50002,46002,46002,4406-
12 apr 20242,52002,52002,50002,50002,4802-
11 apr 20242,52002,54002,50002,52002,5001-
10 apr 20242,60002,60002,56002,56002,5398-
09 apr 20242,56002,58002,56002,58002,5596-
08 apr 20242,52002,52002,52002,52002,5001-
05 apr 20242,54002,56002,54002,56002,5398-
04 apr 20242,54002,58002,54002,58002,5596-
03 apr 20242,48002,50002,46002,48002,4604-
02 apr 20242,48002,48002,48002,48002,4604-
02 apr 20240.018975 Dividendo
28 mar 20242,56002,56002,52002,56002,5209-
27 mar 20242,78002,78002,50002,50002,4619110
26 mar 20242,48002,78002,48002,78002,7376-
25 mar 20242,46002,48002,44002,46002,4225-
22 mar 20242,50002,52002,50002,50002,4619-
21 mar 20242,52002,54002,50002,50002,4619-
20 mar 20242,46002,50002,46002,50002,4619-
19 mar 20242,48002,48002,48002,48002,4422-
18 mar 20242,52002,52002,46002,46002,4225-
15 mar 20242,52002,52002,50002,50002,4619-
14 mar 20242,52002,52002,50002,52002,4815-
13 mar 20242,48002,50002,48002,50002,461962
12 mar 20242,46002,46002,46002,46002,4225-
11 mar 20242,42002,42002,42002,42002,3831-
08 mar 20242,52002,52002,52002,52002,481550
07 mar 20242,52002,52002,52002,52002,4815-
06 mar 20242,52002,52002,52002,52002,4815-
05 mar 20242,42002,42002,42002,42002,3831-
04 mar 20242,46002,46002,46002,46002,4225-
04 mar 20240.018975 Dividendo
01 mar 20242,46002,46002,44002,44002,3841-
29 feb 20242,48002,48002,42002,44002,3841-
28 feb 20242,52002,52002,48002,48002,4232-
27 feb 20242,42002,76002,42002,76002,6967200
26 feb 20242,44002,44002,44002,44002,3841-
23 feb 20242,50002,50002,46002,46002,4036-
22 feb 20242,52002,80002,52002,80002,7358202
21 feb 20242,48002,48002,48002,48002,4232-
20 feb 20242,44002,70002,44002,50002,44272.510
19 feb 20242,40002,44002,40002,44002,3841-
16 feb 20242,40002,40002,40002,40002,3450-
15 feb 20242,40002,40002,38002,38002,3255-
14 feb 20242,40002,42002,40002,42002,3645-
13 feb 20242,40002,42002,32002,32002,2668-
12 feb 20242,40002,42002,40002,40002,3450750
09 feb 20242,42002,42002,40002,42002,3645-
08 feb 20242,50002,50002,48002,50002,4427-
07 feb 20242,98002,98002,58002,60002,5404-
06 feb 20242,78002,94002,78002,94002,8726-
05 feb 20243,02003,02002,72002,76002,6967200
02 feb 20242,76002,76002,70002,70002,6381-
02 feb 20240.018975 Dividendo
01 feb 20242,76002,76002,74002,74002,6587-
31 gen 20242,72002,72002,72002,72002,6393-
30 gen 20242,76002,76002,76002,76002,6781-
29 gen 20242,78002,78002,78002,78002,6975-
26 gen 20242,76002,76002,76002,76002,6781-
25 gen 20242,72002,72002,72002,72002,6393-
24 gen 20242,74002,74002,74002,74002,6587-
23 gen 20242,70002,70002,70002,70002,6199-
22 gen 20242,80002,80002,80002,80002,7169100
19 gen 20242,80002,80002,80002,80002,7169-
18 gen 20242,82003,12002,78002,78002,6975170
17 gen 20242,80002,82002,80002,82002,7363-
16 gen 20242,84002,86002,80002,82002,7363-
15 gen 20242,84002,84002,80002,82002,7363-
12 gen 20242,86002,86002,84002,84002,7557-
11 gen 20242,86002,86002,86002,86002,7751-
10 gen 20242,90002,90002,86002,86002,77511.000
09 gen 20243,02003,02002,92002,92002,8333-
08 gen 20243,02003,02003,02003,02002,9304-
05 gen 20242,96003,02002,96003,02002,9304-
04 gen 20243,00003,00002,98002,98002,8915-
03 gen 20242,96002,96002,96002,96002,8721-
03 gen 20240.018975 Dividendo
02 gen 20243,04003,04002,98002,98002,8731-
29 dic 20233,04003,04003,04003,04002,9310-
28 dic 20233,04003,04003,02003,02002,9117-
27 dic 20233,04003,34003,04003,34003,220225
22 dic 20233,08003,08002,98002,98002,87311.750
22 dic 20230.492046 Dividendo
21 dic 20233,06003,10003,06003,06002,47591.200
20 dic 20233,16003,16003,10003,10002,5082-
*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...