Marchés français ouverture 2 h 6 min

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1400-0,0400 (-1,83 %)
À la clôture : 11:16AM CEST
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 20242,38002,38002,14002,14002,1400300
07 juin 20242,18002,18002,16002,18002,1800-
06 juin 20242,12002,16002,12002,16002,1600-
05 juin 20242,14002,14002,12002,12002,1200-
04 juin 20242,14002,14002,14002,14002,1400-
04 juin 20240.018975 Dividende
03 juin 20242,14002,16002,14002,16002,1410-
31 mai 20242,30002,30002,30002,30002,2798-
30 mai 20242,30002,30002,30002,30002,2798-
29 mai 20242,30002,30002,30002,30002,2798-
28 mai 20242,30002,30002,30002,30002,2798-
27 mai 20242,30002,30002,30002,30002,2798-
24 mai 20242,38002,38002,32002,32002,29962 537
23 mai 20242,38002,38002,38002,38002,3591-
22 mai 20242,38002,38002,38002,38002,3591-
21 mai 20242,38002,38002,38002,38002,3591-
20 mai 20242,38002,38002,38002,38002,3591-
17 mai 20242,38002,38002,38002,38002,3591-
16 mai 20242,38002,38002,38002,38002,3591-
15 mai 20242,38002,40002,38002,40002,3789110
14 mai 20242,38002,38002,38002,38002,3591-
13 mai 20242,50002,50002,50002,50002,478010 000
10 mai 20242,32002,32002,32002,32002,2996-
09 mai 20242,40002,40002,34002,34002,3194-
08 mai 20242,40002,42002,38002,40002,3789-
07 mai 20242,40002,42002,40002,42002,3987-
06 mai 20242,40002,42002,40002,42002,3987-
03 mai 20242,42002,44002,42002,44002,4186-
03 mai 20240.018975 Dividende
02 mai 20242,38002,42002,38002,40002,3601-
30 avr. 20242,50002,50002,50002,50002,4584-
29 avr. 20242,50002,50002,50002,50002,4584-
26 avr. 20242,38002,64002,38002,42002,3798150
25 avr. 20242,36002,36002,36002,36002,3208-
24 avr. 20242,38002,38002,38002,38002,3404-
23 avr. 20242,36002,36002,36002,36002,3208-
22 avr. 20242,36002,62002,36002,62002,57651 200
19 avr. 20242,36002,36002,36002,36002,3208-
18 avr. 20242,38002,38002,38002,38002,3404-
17 avr. 20242,36002,38002,36002,38002,3404-
16 avr. 20242,68002,68002,68002,68002,6355-
15 avr. 20242,50002,50002,46002,46002,4191-
12 avr. 20242,52002,52002,50002,50002,4584-
11 avr. 20242,52002,54002,50002,52002,4781-
10 avr. 20242,60002,60002,56002,56002,5174-
09 avr. 20242,56002,58002,56002,58002,5371-
08 avr. 20242,52002,52002,52002,52002,4781-
05 avr. 20242,54002,56002,54002,56002,5174-
04 avr. 20242,54002,58002,54002,58002,5371-
03 avr. 20242,48002,50002,46002,48002,4388-
02 avr. 20242,48002,48002,48002,48002,4388-
02 avr. 20240.018975 Dividende
28 mars 20242,56002,56002,52002,56002,4988-
27 mars 20242,78002,78002,50002,50002,4402110
26 mars 20242,48002,78002,48002,78002,7135-
25 mars 20242,46002,48002,44002,46002,4012-
22 mars 20242,50002,52002,50002,50002,4402-
21 mars 20242,52002,54002,50002,50002,4402-
20 mars 20242,46002,50002,46002,50002,4402-
19 mars 20242,48002,48002,48002,48002,4207-
18 mars 20242,52002,52002,46002,46002,4012-
15 mars 20242,52002,52002,50002,50002,4402-
14 mars 20242,52002,52002,50002,52002,4597-
13 mars 20242,48002,50002,48002,50002,440262
12 mars 20242,46002,46002,46002,46002,4012-
11 mars 20242,42002,42002,42002,42002,3621-
08 mars 20242,52002,52002,52002,52002,459750
07 mars 20242,52002,52002,52002,52002,4597-
06 mars 20242,52002,52002,52002,52002,4597-
05 mars 20242,42002,42002,42002,42002,3621-
04 mars 20242,46002,46002,46002,46002,4012-
04 mars 20240.018975 Dividende
01 mars 20242,46002,46002,44002,44002,3631-
29 févr. 20242,48002,48002,42002,44002,3631-
28 févr. 20242,52002,52002,48002,48002,4019-
27 févr. 20242,42002,76002,42002,76002,6731200
26 févr. 20242,44002,44002,44002,44002,3631-
23 févr. 20242,50002,50002,46002,46002,3825-
22 févr. 20242,52002,80002,52002,80002,7118202
21 févr. 20242,48002,48002,48002,48002,4019-
20 févr. 20242,44002,70002,44002,50002,42122 510
19 févr. 20242,40002,44002,40002,44002,3631-
16 févr. 20242,40002,40002,40002,40002,3244-
15 févr. 20242,40002,40002,38002,38002,3050-
14 févr. 20242,40002,42002,40002,42002,3438-
13 févr. 20242,40002,42002,32002,32002,2469-
12 févr. 20242,40002,42002,40002,40002,3244750
09 févr. 20242,42002,42002,40002,42002,3438-
08 févr. 20242,50002,50002,48002,50002,4212-
07 févr. 20242,98002,98002,58002,60002,5181-
06 févr. 20242,78002,94002,78002,94002,8474-
05 févr. 20243,02003,02002,72002,76002,6731200
02 févr. 20242,76002,76002,70002,70002,6149-
02 févr. 20240.018975 Dividende
01 févr. 20242,76002,76002,74002,74002,6353-
31 janv. 20242,72002,72002,72002,72002,6161-
30 janv. 20242,76002,76002,76002,76002,6545-
29 janv. 20242,78002,78002,78002,78002,6738-
26 janv. 20242,76002,76002,76002,76002,6545-
25 janv. 20242,72002,72002,72002,72002,6161-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...