MCE - Delayed Quote EUR

Proeduca Altus, S.A. (PRO.MC)

33.40
0.00
(0.00%)
At close: May 9 at 9:51:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202533.4033.4033.2033.4033.40300
May 8, 202533.4033.4033.4033.4033.40177
May 7, 202533.6033.6033.4033.4033.40672
May 6, 202533.4033.4033.4033.8033.8030
May 5, 202533.4033.4033.4033.8033.80399
May 2, 202533.8034.0033.4033.8033.80264
Apr 30, 202533.6034.0033.6033.8033.802,580
Apr 29, 202533.2033.4033.2033.6033.60172
Apr 28, 202533.0033.6033.0033.6033.602,000
Apr 25, 202533.2033.6033.2033.4033.402,473
Apr 24, 202530.4033.2030.4033.0033.004,593
Apr 23, 202531.2031.2031.2030.4030.405
Apr 22, 202531.0031.0030.4030.4030.403,409
Apr 17, 202531.4031.4031.4031.4031.40-
Apr 16, 202531.4031.4031.4031.4031.40-
Apr 15, 202531.4031.4031.4031.4031.40-
Apr 14, 202530.8031.2030.6031.4031.40379
Apr 11, 202531.4031.4031.4031.4031.401,882
Apr 10, 202530.2030.8030.2030.8030.801,111
Apr 9, 202530.6030.6030.4030.4030.407,054
Apr 8, 202530.4030.4030.4030.4030.401,495
Apr 7, 202530.4030.4030.0030.2030.202,124
Apr 4, 202530.6031.0030.4030.8030.801,142
Apr 3, 202530.6031.4030.6031.4031.402,463
Apr 2, 202531.0031.0030.4030.6030.602,269
Apr 1, 202530.8030.8030.2030.8030.801,199
Mar 31, 202531.0031.0030.8030.8030.801,720
Mar 28, 202531.0031.0030.6030.8030.801,600
Mar 27, 202530.8030.8030.6030.8030.803,124
Mar 26, 202531.0031.0030.8030.8030.801,602
Mar 25, 202531.0031.0030.6030.8030.803,480
Mar 24, 202530.8030.8030.6030.8030.80398
Mar 21, 202530.6031.0030.6030.8030.80152
Mar 20, 202530.8030.8030.6030.8030.801,403
Mar 19, 202530.6030.6030.6030.6030.60-
Mar 18, 202530.6030.8030.4030.6030.60802
Mar 17, 202530.0030.4030.0030.4030.403,562
Mar 14, 202530.2030.2030.2030.2030.201,692
Mar 13, 202530.0030.2030.0030.0030.001,611
Mar 12, 202530.2030.4030.2030.4030.401,500
Mar 11, 202530.4030.4030.0030.4030.4015,682
Mar 10, 2025 0.020798 Dividend
Mar 10, 202529.8030.0029.4030.0030.003,677
Mar 7, 202530.4030.4029.2030.0029.984,589
Mar 6, 202530.0030.6030.0030.4030.381,502
Mar 5, 202530.2030.2027.8030.2030.188,855
Mar 4, 202530.2030.2030.2030.2030.185,649
Mar 3, 202530.4030.4029.8030.2030.181,053
Feb 28, 202529.6030.4029.6030.2030.182,794
Feb 27, 202530.6030.6029.2029.6029.583,120
Feb 26, 202530.0031.0029.4029.6029.586,666
Feb 25, 202529.2029.2029.2029.0028.98134
Feb 24, 202528.6028.6028.6029.0028.98222
Feb 21, 202528.6029.0028.2029.0028.98855
Feb 20, 202528.4028.4028.4028.0027.984
Feb 19, 202527.8027.8027.8028.0027.98113
Feb 18, 202527.8028.4027.8028.0027.9863
Feb 17, 202527.8028.4027.8028.0027.98232
Feb 14, 202528.0028.0028.0028.0027.98-
Feb 13, 202528.4028.4028.4028.0027.98124
Feb 12, 202528.4028.4028.4028.0027.98202
Feb 11, 202528.2029.0028.2028.0027.98472
Feb 10, 202527.8028.0027.8028.0027.98680
Feb 7, 202528.2028.2028.2028.2028.18510
Feb 6, 202527.8027.8027.8027.6027.58190
Feb 5, 202527.6028.0027.4027.6027.58563
Feb 4, 202527.4027.6027.4027.4027.382,350
Feb 3, 202526.8026.8026.8027.0026.98143
Jan 31, 202527.4027.4027.0027.0026.98950
Jan 30, 202527.4027.4027.2027.6027.58290
Jan 29, 202527.6027.6027.6027.6027.581,032
Jan 28, 202527.2027.6027.2027.6027.58803
Jan 27, 202527.0027.0027.0027.0026.98-
Jan 24, 202527.2027.2027.0027.0026.98515
Jan 23, 202527.2027.2027.2027.4027.3810
Jan 22, 202527.2027.6027.0027.4027.38315
Jan 21, 202527.6027.6027.2027.4027.38261
Jan 20, 202528.0028.0027.2027.4027.381,335
Jan 17, 202528.6028.6028.6028.2028.1810
Jan 16, 202528.2028.2028.2028.2028.18646
Jan 15, 202528.8029.2028.8028.8028.78304
Jan 14, 202529.2029.2029.2028.8028.78114
Jan 13, 202528.8028.8028.8028.8028.78-
Jan 10, 202529.2029.2029.2028.8028.78293
Jan 9, 202529.8029.8028.8028.8028.781,217
Jan 8, 202530.0030.0030.0030.0029.9810
Jan 7, 202530.0030.0030.0030.0029.98-
Jan 6, 202530.0030.0030.0030.0029.98-
Jan 3, 202530.0030.0030.0030.0029.98-
Jan 2, 202530.2030.2030.0030.0029.98165
Dec 31, 202429.6029.6029.6030.0029.98100
Dec 30, 202430.0030.0029.6030.0029.98201
Dec 27, 202430.0030.0030.0030.0029.98132
Dec 24, 202429.8029.8029.8030.0029.9879
Dec 23, 2024 0.398415 Dividend
Dec 23, 202430.0030.0029.6030.0029.98329
Dec 20, 202430.0030.0029.8030.2029.78133
Dec 19, 202429.0030.2029.0030.2029.782,428
Dec 18, 202428.8029.0028.8028.8028.40568
Dec 17, 202428.6028.6028.6028.6028.202
Dec 16, 202428.8029.0028.8028.6028.20319
Dec 13, 202428.6028.8028.6028.6028.20686
Dec 12, 202428.6028.6028.6028.4028.01347
Dec 11, 202428.6028.6028.6028.4028.0120
Dec 10, 202428.6028.6028.6028.4028.0177
Dec 9, 202428.6028.8028.0028.4028.01306
Dec 6, 202428.6028.8028.6028.4028.01121
Dec 5, 202429.0029.0028.2028.4028.011,079
Dec 4, 202429.6029.6028.4028.8028.401,988
Dec 3, 202429.6030.2029.6030.0029.58200
Dec 2, 202430.2030.2029.4030.0029.58229
Nov 29, 202430.2030.2030.2030.0029.58299
Nov 28, 202430.0030.0029.4030.0029.581,674
Nov 27, 202430.0030.0028.6029.6029.193,813
Nov 26, 202432.0032.0030.6030.8030.373,197
Nov 25, 202432.6032.6032.0032.4031.95453
Nov 22, 202432.0032.6032.0032.4031.95104
Nov 21, 202432.6032.6032.0032.4031.95158
Nov 20, 202432.6033.0032.0032.4031.95575
Nov 19, 202433.4033.4032.0032.2031.752,134
Nov 18, 202434.0034.0033.4033.8033.33842
Nov 15, 202433.6034.0033.4034.0033.53887
Nov 14, 202434.0034.0033.6033.8033.331,026
Nov 13, 202434.0035.0033.8034.0033.532,072
Nov 12, 202433.8034.2033.0033.4032.941,511
Nov 11, 202433.6033.8033.6033.6033.131,245
Nov 8, 202433.6033.8032.8033.6033.131,373
Nov 7, 202431.8033.4031.8033.2032.743,474
Nov 6, 202432.4033.4032.0032.4031.952,408
Nov 5, 202431.6032.2031.6032.0031.56709
Nov 4, 202432.4032.4031.0031.6031.161,220
Nov 1, 202432.0032.2031.0031.2030.771,060
Oct 31, 202430.2031.8030.2031.6031.161,365
Oct 30, 202431.2031.4030.6031.2030.771,063
Oct 29, 202429.8030.4029.8030.4029.981,316
Oct 28, 202429.0029.8028.8029.8029.392,029
Oct 25, 202428.6029.0028.2029.0028.601,795
Oct 24, 202428.6028.6028.6028.4028.0110
Oct 23, 202428.6028.8028.4028.4028.01687
Oct 22, 202429.8029.8028.8028.8028.402,766
Oct 21, 202429.0029.2028.8028.8028.402,449
Oct 18, 202429.0029.2028.6028.8028.401,368
Oct 17, 202429.2029.2028.8028.8028.401,411
Oct 16, 202429.2029.2028.8029.0028.60273
Oct 15, 202429.0029.0029.0029.0028.60-
Oct 14, 202429.4029.4029.0029.0028.602,660
Oct 11, 202429.2029.4028.8028.8028.402,192
Oct 10, 202429.0029.0029.0029.0028.60769
Oct 9, 2024 0.332013 Dividend
Oct 9, 202429.0030.0029.0029.0028.601,657
Oct 8, 202428.4029.0028.4029.0028.271,831
Oct 7, 202429.8029.8028.4028.4027.692,971
Oct 4, 202429.8029.8029.8029.2028.4775
Oct 3, 202429.2030.2029.2029.2028.471,565
Oct 2, 202428.4029.4028.4029.4028.661,760
Oct 1, 202428.2029.0028.0028.6027.883,487
Sep 30, 202428.0028.0028.0028.0027.30490
Sep 27, 202427.8028.0027.8028.0027.301,858
Sep 26, 202427.6027.8027.6027.6026.91996
Sep 25, 202427.6027.8027.6027.6026.91637
Sep 24, 202426.8027.4026.8027.2026.52360
Sep 23, 202427.2028.0025.6027.2026.527,879
Sep 20, 202426.6028.0026.2026.6025.939,596
Sep 19, 202424.8027.0024.8026.2025.5414,629
Sep 18, 202424.8024.8024.8024.8024.1826
Sep 17, 202424.6024.8024.6024.8024.18225
Sep 16, 202424.8024.8024.6024.8024.18507
Sep 13, 202424.8024.8024.4024.6023.984,461
Sep 12, 202424.8024.8024.6024.8024.18102
Sep 11, 202424.6024.8024.6024.8024.18653
Sep 10, 202424.0024.6024.0024.4023.791,068
Sep 9, 202423.8024.0023.8023.8023.202,544
Sep 6, 202423.4023.4023.4023.2022.6230
Sep 5, 202423.4023.4023.4023.2022.6299
Sep 4, 202423.6023.6023.6023.2022.62490
Sep 3, 202423.2023.2023.0023.2022.62500
Sep 2, 202423.6023.6023.6023.4022.8112
Aug 30, 202423.4023.4023.4023.4022.81-
Aug 29, 202423.4023.4023.4023.4022.8185
Aug 28, 202423.4023.4023.4023.4022.81-
Aug 27, 202423.4023.4023.4023.4022.81-
Aug 26, 202423.4023.4023.4023.4022.811,079
Aug 23, 202423.4023.4023.4023.0022.4247
Aug 22, 202423.4023.6023.0023.0022.421,138
Aug 21, 202423.0023.4023.0023.0022.42535
Aug 20, 202423.8023.8023.4023.6023.01629
Aug 19, 202423.0023.8023.0023.8023.201,378
Aug 16, 202423.2023.2023.2023.2022.62-
Aug 15, 202423.4023.4023.4023.2022.6225
Aug 14, 202423.2023.2023.2023.2022.62-
Aug 13, 202423.4023.4023.4023.2022.6221
Aug 12, 202423.4023.4023.4023.2022.62187
Aug 9, 202423.2023.2023.0023.2022.624,650
Aug 8, 202423.0023.0023.0023.0022.42-
Aug 7, 202422.8023.2022.8023.0022.421,053
Aug 6, 202422.6022.6022.6022.6022.03-
Aug 5, 202423.6023.6022.6022.6022.033,093
Aug 2, 202423.8023.8023.6023.8023.20495
Aug 1, 202423.8023.8023.8023.8023.20-
Jul 31, 202423.8023.8023.8023.8023.20-
Jul 30, 202423.8023.8023.8023.8023.20-
Jul 29, 202423.8023.8023.8023.8023.20-
Jul 26, 202423.8023.8023.8023.8023.20-
Jul 25, 202424.2024.2023.8023.8023.205,400
Jul 24, 202424.0024.2024.0024.2023.59572
Jul 23, 202424.0024.0024.0024.0023.40-
Jul 22, 202424.0024.0024.0024.0023.40-
Jul 19, 202424.2024.2024.2024.0023.40417
Jul 18, 202424.2024.2024.2024.0023.40237
Jul 17, 202424.2024.2024.2024.0023.4014
Jul 16, 202424.0024.0024.0024.0023.40-
Jul 15, 202423.8023.8023.8024.0023.402
Jul 12, 202423.8024.2023.8024.0023.40516
Jul 11, 202423.6023.8023.6023.8023.20952
Jul 10, 202423.8023.8023.2023.2022.621,631
Jul 9, 202424.4024.4023.6023.8023.201,552
Jul 8, 202424.4024.4024.4024.2023.59124
Jul 5, 202424.2024.2024.2024.2023.59-
Jul 4, 202424.2024.2024.0024.2023.59967
Jul 3, 202425.0025.0024.2024.4023.791,626
Jul 2, 202424.8025.0024.8024.8024.181,474
Jul 1, 202425.0025.2024.2024.6023.982,161
Jun 28, 202424.8024.8024.8025.0024.37355
Jun 27, 202425.0025.0024.8025.0024.37337
Jun 26, 202424.8025.0024.8025.0024.371,011
Jun 25, 202425.0025.4024.6024.6023.983,898
Jun 24, 202424.4025.0024.4025.0024.37887
Jun 21, 202423.6024.6023.6024.2023.593,282
Jun 20, 202423.2023.6023.2023.4022.81306
Jun 19, 202423.6023.6023.2023.4022.8143
Jun 18, 202423.4023.4023.4023.4022.81633
Jun 17, 202423.0023.0023.0023.0022.42-
Jun 14, 202423.6023.6023.0023.0022.421,849
Jun 13, 202423.0023.8023.0023.6023.013,196
Jun 12, 202422.6023.0022.6023.0022.421,859
Jun 11, 202422.8022.8022.2022.2021.64771
Jun 10, 202422.2022.8022.2022.6022.032,107
Jun 7, 202422.6022.6022.4022.6022.03342
Jun 6, 202422.6022.6022.4022.6022.03839
Jun 5, 202422.8022.8022.8022.8022.23-
Jun 4, 202422.8022.8022.8022.8022.23590
Jun 3, 202422.0022.8022.0022.8022.231,235
May 31, 202422.4022.6022.0022.2021.642,635
May 30, 202422.4022.4022.4022.6022.03115
May 29, 202422.2023.0022.2022.6022.031,701
May 28, 202421.6022.2021.6022.2021.644,870
May 27, 202421.2021.2021.2021.2020.67-
May 24, 202420.8021.2020.8021.2020.674,175
May 23, 202420.8020.8020.0020.4019.891,569
May 22, 202420.8020.8020.8021.0020.4724
May 21, 202420.8021.0020.8021.0020.47317
May 20, 202421.0021.0021.0021.0020.47210
May 17, 202420.4021.0020.4021.0020.472,782
May 16, 202420.2020.2020.2020.2019.69-
May 15, 202420.6020.6019.4020.2019.692,636
May 14, 202420.6020.6020.2020.2019.691,604
May 13, 202420.8020.8020.6020.8020.2812,384
May 10, 202420.8021.0020.6020.8020.2812,838
May 9, 202420.8021.0020.8021.0020.47985

Related Tickers

LOPE Grand Canyon Education, Inc.
196.10
+1.69%
 
EDU New Oriental Education & Technology Group Inc.
47.29
+1.50%
 
ATGE Adtalem Global Education Inc.
136.25
+17.58%
 
TAL TAL Education Group
9.42
-0.63%
 
LRN Stride, Inc.
156.51
-0.11%