MCE - Delayed Quote EUR

Soluciones Cuatroochenta S.A. (480S.MC)

14.30

0.00

(0.00%)

At close: April 16 at 4:26:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	14.30	14.30	14.30	14.30	14.30	-
Apr 16, 2025	14.60	14.60	14.60	14.30	14.30	60
Apr 15, 2025	14.50	14.50	14.20	14.30	14.30	642
Apr 14, 2025	15.40	15.40	14.10	15.40	15.40	907
Apr 11, 2025	13.80	13.80	13.80	14.00	14.00	212
Apr 10, 2025	14.30	14.30	14.00	14.00	14.00	1,500
Apr 9, 2025	14.20	14.20	14.00	14.00	14.00	354
Apr 8, 2025	14.00	14.00	14.00	14.00	14.00	145
Apr 7, 2025	14.00	14.40	14.00	14.00	14.00	1,951
Apr 4, 2025	14.80	14.90	14.80	14.80	14.80	662
Apr 3, 2025	15.00	15.40	15.00	15.00	15.00	502
Apr 2, 2025	15.40	15.40	15.40	15.40	15.40	220
Apr 1, 2025	15.00	15.40	15.00	15.40	15.40	930
Mar 31, 2025	14.70	14.70	14.70	14.70	14.70	-
Mar 28, 2025	14.70	14.70	14.70	14.70	14.70	-
Mar 27, 2025	14.90	15.20	14.70	14.70	14.70	990
Mar 26, 2025	15.40	15.40	14.70	15.00	15.00	658
Mar 25, 2025	16.00	16.00	15.40	15.40	15.40	2,060
Mar 24, 2025	16.00	16.00	15.40	15.40	15.40	2,436
Mar 21, 2025	14.70	16.00	14.70	15.10	15.10	3,387
Mar 20, 2025	15.00	15.00	15.00	15.00	15.00	87
Mar 19, 2025	15.00	15.00	14.40	15.00	15.00	805
Mar 18, 2025	14.60	14.90	14.60	14.80	14.80	1,365
Mar 17, 2025	14.00	14.60	14.00	14.60	14.60	4,008
Mar 14, 2025	13.70	13.70	13.70	13.70	13.70	-
Mar 13, 2025	13.70	13.70	13.70	13.70	13.70	-
Mar 12, 2025	14.50	14.50	13.50	13.70	13.70	1,001
Mar 11, 2025	14.40	14.50	14.40	14.50	14.50	891
Mar 10, 2025	14.60	14.60	14.10	14.10	14.10	33
Mar 7, 2025	14.10	14.30	14.10	14.10	14.10	846
Mar 6, 2025	14.10	14.50	14.10	14.40	14.40	1,690
Mar 5, 2025	14.10	14.10	13.80	14.10	14.10	1,475
Mar 4, 2025	14.10	14.10	14.10	14.10	14.10	826
Mar 3, 2025	13.90	13.90	13.90	14.10	14.10	10
Feb 28, 2025	14.10	14.10	14.10	14.10	14.10	734
Feb 27, 2025	14.10	14.10	14.00	14.50	14.50	375
Feb 26, 2025	14.40	14.40	14.10	14.50	14.50	408
Feb 25, 2025	13.80	14.40	13.80	14.50	14.50	6
Feb 24, 2025	14.50	14.50	13.70	14.50	14.50	3,227
Feb 21, 2025	13.70	13.90	13.50	13.50	13.50	1,164
Feb 20, 2025	13.10	14.00	12.80	14.00	14.00	4,250
Feb 19, 2025	13.40	13.40	13.40	13.60	13.60	300
Feb 18, 2025	13.30	13.70	13.30	13.60	13.60	2,069
Feb 17, 2025	12.90	13.40	12.80	13.20	13.20	691
Feb 14, 2025	12.60	12.60	12.60	12.90	12.90	32
Feb 13, 2025	12.60	12.60	12.60	12.90	12.90	48
Feb 12, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 11, 2025	12.90	12.90	12.90	12.90	12.90	150
Feb 10, 2025	12.90	12.90	12.90	12.90	12.90	950
Feb 7, 2025	12.90	12.90	12.90	12.90	12.90	115
Feb 6, 2025	12.20	12.90	12.20	12.90	12.90	2,596
Feb 5, 2025	12.70	12.70	12.20	12.50	12.50	1,137
Feb 4, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 3, 2025	12.40	12.90	12.10	12.90	12.90	2,036
Jan 31, 2025	12.00	12.60	12.00	12.00	12.00	517
Jan 30, 2025	12.90	12.90	12.30	12.90	12.90	439
Jan 29, 2025	12.00	12.90	12.00	12.90	12.90	2,370
Jan 28, 2025	11.10	12.00	11.10	11.80	11.80	825
Jan 27, 2025	11.40	11.60	11.00	11.50	11.50	1,244
Jan 24, 2025	10.70	10.70	10.70	10.90	10.90	287
Jan 23, 2025	10.90	10.90	10.70	10.90	10.90	411
Jan 22, 2025	10.90	11.00	10.80	10.90	10.90	561
Jan 21, 2025	10.60	10.70	10.60	10.50	10.50	130
Jan 20, 2025	10.60	10.60	10.60	10.50	10.50	95
Jan 17, 2025	10.50	10.60	10.30	10.50	10.50	940
Jan 16, 2025	10.50	10.50	10.50	10.50	10.50	705
Jan 15, 2025	10.50	10.50	10.50	10.50	10.50	-
Jan 14, 2025	10.70	10.70	10.70	10.50	10.50	200
Jan 13, 2025	10.50	10.50	10.50	10.50	10.50	-
Jan 10, 2025	10.50	10.60	10.50	10.50	10.50	250
Jan 9, 2025	10.50	10.90	10.50	10.50	10.50	1,567
Jan 8, 2025	10.70	10.70	10.70	10.70	10.70	-
Jan 7, 2025	11.10	11.40	10.10	10.70	10.70	1,515
Jan 6, 2025	11.10	11.10	11.10	11.10	11.10	-
Jan 3, 2025	11.00	11.00	11.00	11.10	11.10	25
Jan 2, 2025	11.40	11.40	11.40	11.10	11.10	3
Dec 31, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 30, 2024	11.30	11.40	11.30	11.10	11.10	200
Dec 27, 2024	11.50	11.50	11.10	11.10	11.10	1,305
Dec 24, 2024	11.50	11.50	11.50	11.50	11.50	757
Dec 23, 2024	12.00	12.00	11.80	12.00	12.00	1,206
Dec 20, 2024	11.40	11.80	11.40	11.50	11.50	1,910
Dec 19, 2024	11.00	11.00	11.00	11.00	11.00	250
Dec 18, 2024	11.00	11.00	10.50	11.00	11.00	3,761
Dec 17, 2024	11.50	12.00	11.50	11.90	11.90	1,358
Dec 16, 2024	11.50	11.50	10.70	11.00	11.00	1,013
Dec 13, 2024	11.50	11.70	11.50	11.70	11.70	860
Dec 12, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 11, 2024	11.30	11.30	11.10	11.50	11.50	462
Dec 10, 2024	11.90	11.90	11.90	11.90	11.90	-
Dec 9, 2024	11.90	11.90	11.90	11.90	11.90	6
Dec 6, 2024	11.60	11.90	11.60	11.50	11.50	170
Dec 5, 2024	11.50	11.50	11.50	11.50	11.50	12
Dec 4, 2024	11.50	11.50	11.50	11.50	11.50	584
Dec 3, 2024	11.50	11.50	11.50	11.50	11.50	628
Dec 2, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 29, 2024	11.50	11.60	11.00	11.60	11.60	1,007
Nov 28, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 27, 2024	11.70	11.70	11.20	11.50	11.50	1,183
Nov 26, 2024	11.70	11.80	11.70	12.00	12.00	431
Nov 25, 2024	11.70	11.80	11.70	12.00	12.00	97
Nov 22, 2024	11.90	11.90	11.60	12.00	12.00	330
Nov 21, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 20, 2024	12.00	12.00	12.00	12.00	12.00	275
Nov 19, 2024	12.00	12.00	12.00	12.00	12.00	750
Nov 18, 2024	12.00	12.10	12.00	12.00	12.00	242
Nov 15, 2024	12.30	12.30	12.30	12.00	12.00	25
Nov 14, 2024	12.30	12.30	12.30	12.00	12.00	80
Nov 13, 2024	12.30	12.30	12.30	12.00	12.00	19
Nov 12, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 11, 2024	11.50	12.30	11.50	12.00	12.00	1,484
Nov 8, 2024	11.90	11.90	11.40	11.50	11.50	1,045
Nov 7, 2024	11.80	12.00	11.80	11.90	11.90	895
Nov 6, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 5, 2024	12.20	12.20	12.00	12.00	12.00	3,293
Nov 4, 2024	12.50	12.50	12.00	12.30	12.30	1,100
Nov 1, 2024	12.50	12.60	12.20	12.50	12.50	700
Oct 31, 2024	11.80	12.50	11.80	12.00	12.00	7,064
Oct 30, 2024	11.50	11.60	11.50	11.60	11.60	2,422
Oct 29, 2024	11.40	11.40	11.40	11.90	11.90	365
Oct 28, 2024	11.50	11.50	11.40	11.90	11.90	435
Oct 25, 2024	11.50	11.50	11.50	11.90	11.90	200
Oct 24, 2024	11.80	11.90	11.80	11.90	11.90	200
Oct 23, 2024	11.40	11.60	11.40	11.90	11.90	397
Oct 22, 2024	11.90	11.90	11.90	11.90	11.90	300
Oct 21, 2024	11.90	11.90	11.50	11.90	11.90	300
Oct 18, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 17, 2024	11.40	11.40	11.40	11.90	11.90	10
Oct 16, 2024	11.90	12.10	11.90	11.90	11.90	350
Oct 15, 2024	11.70	11.90	11.70	11.90	11.90	700
Oct 14, 2024	11.40	11.90	11.40	11.90	11.90	449
Oct 11, 2024	11.40	11.40	11.40	11.90	11.90	50
Oct 10, 2024	11.90	11.90	11.40	11.90	11.90	409
Oct 9, 2024	11.40	12.10	11.40	11.90	11.90	517
Oct 8, 2024	11.40	12.10	11.40	11.90	11.90	683
Oct 7, 2024	11.50	11.50	11.40	11.40	11.40	370
Oct 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 3, 2024	11.40	11.40	11.40	11.40	11.40	115
Oct 2, 2024	11.40	11.50	11.40	11.40	11.40	365
Oct 1, 2024	11.40	11.50	11.40	11.40	11.40	550
Sep 30, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 27, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 26, 2024	11.50	11.50	11.20	11.40	11.40	500
Sep 25, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 24, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 23, 2024	11.40	11.40	11.40	11.90	11.90	246
Sep 20, 2024	11.80	11.80	11.80	11.90	11.90	3
Sep 19, 2024	11.80	11.80	11.80	11.90	11.90	15
Sep 18, 2024	11.40	11.40	11.40	11.90	11.90	30
Sep 17, 2024	11.80	11.80	11.80	11.90	11.90	100
Sep 16, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 13, 2024	11.40	11.40	11.40	11.90	11.90	214
Sep 12, 2024	11.60	11.60	11.60	11.90	11.90	200
Sep 11, 2024	11.40	11.40	11.40	11.90	11.90	386
Sep 10, 2024	11.40	11.40	11.40	11.90	11.90	83
Sep 9, 2024	11.80	11.80	11.80	11.90	11.90	174
Sep 6, 2024	11.70	11.70	11.70	11.90	11.90	100
Sep 5, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 4, 2024	11.90	12.00	11.90	11.90	11.90	500
Sep 3, 2024	11.70	11.70	11.70	12.00	12.00	30
Sep 2, 2024	11.40	12.10	11.30	12.00	12.00	1,042
Aug 30, 2024	11.40	11.40	11.40	11.60	11.60	250
Aug 29, 2024	11.40	11.40	11.40	11.60	11.60	250
Aug 28, 2024	11.20	12.20	11.20	11.60	11.60	7,221
Aug 27, 2024	10.80	11.20	10.80	11.00	11.00	1,000
Aug 26, 2024	10.90	10.90	10.90	11.10	11.10	120
Aug 23, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 22, 2024	10.80	10.80	10.70	11.10	11.10	143
Aug 21, 2024	10.80	11.30	10.70	11.10	11.10	1,813
Aug 20, 2024	10.90	10.90	10.40	10.40	10.40	839
Aug 19, 2024	11.00	11.00	11.00	11.60	11.60	74
Aug 16, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 15, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 14, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 13, 2024	11.10	11.10	11.10	11.60	11.60	250
Aug 12, 2024	11.10	11.10	11.10	11.60	11.60	280
Aug 9, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 8, 2024	11.10	11.10	11.00	11.60	11.60	240
Aug 7, 2024	11.10	11.10	11.10	11.60	11.60	7
Aug 6, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 5, 2024	11.10	11.10	11.10	11.60	11.60	132
Aug 2, 2024	11.40	11.40	11.10	11.60	11.60	108
Aug 1, 2024	11.00	11.10	11.00	11.60	11.60	215
Jul 31, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 29, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 26, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 25, 2024	11.00	11.00	11.00	11.60	11.60	100
Jul 24, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 23, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 22, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 19, 2024	11.00	11.00	11.00	11.60	11.60	140
Jul 18, 2024	11.00	11.00	11.00	11.60	11.60	50
Jul 17, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 16, 2024	11.00	11.00	11.00	11.60	11.60	176
Jul 15, 2024	11.10	11.60	11.10	11.60	11.60	151
Jul 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 11, 2024	11.40	11.70	11.40	11.60	11.60	1,025
Jul 10, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 9, 2024	11.60	11.60	11.60	11.60	11.60	-
Jul 8, 2024	11.40	11.40	11.40	11.60	11.60	325
Jul 5, 2024	11.30	11.30	11.30	11.60	11.60	170
Jul 4, 2024	11.40	11.70	11.40	11.60	11.60	694
Jul 3, 2024	11.30	11.30	10.90	11.10	11.10	502
Jul 2, 2024	11.40	11.40	11.40	11.60	11.60	100
Jul 1, 2024	11.60	11.60	11.60	11.60	11.60	600
Jun 28, 2024	11.20	11.80	11.20	11.50	11.50	25,564
Jun 27, 2024	11.80	11.80	10.90	11.00	11.00	2,135
Jun 26, 2024	11.60	11.60	11.60	11.80	11.80	150
Jun 25, 2024	11.20	11.20	11.20	11.80	11.80	200
Jun 24, 2024	11.60	11.60	11.60	11.80	11.80	188
Jun 21, 2024	11.60	11.80	11.60	11.80	11.80	700
Jun 20, 2024	11.60	11.60	11.60	11.80	11.80	250
Jun 19, 2024	11.60	11.60	11.60	11.80	11.80	163
Jun 18, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 17, 2024	11.80	11.80	11.80	11.80	11.80	30
Jun 14, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 13, 2024	11.80	11.80	11.80	11.80	11.80	765
Jun 12, 2024	11.70	11.70	11.70	11.70	11.70	2
Jun 11, 2024	11.70	11.70	11.70	11.70	11.70	165
Jun 10, 2024	11.50	11.90	11.50	11.70	11.70	1,223
Jun 7, 2024	11.30	11.30	11.30	11.30	11.30	-
Jun 6, 2024	11.40	11.40	11.30	11.30	11.30	179
Jun 5, 2024	11.30	11.40	11.00	11.30	11.30	2,250
Jun 4, 2024	11.30	11.40	11.00	11.30	11.30	1,814
Jun 3, 2024	11.50	11.50	11.10	11.10	11.10	1,360
May 31, 2024	11.00	11.50	11.00	11.40	11.40	1,484
May 30, 2024	10.70	11.00	10.60	11.00	11.00	2,472
May 29, 2024	10.80	10.80	10.40	10.40	10.40	1,265
May 28, 2024	10.80	10.80	10.80	10.80	10.80	300
May 27, 2024	10.40	10.90	10.30	10.80	10.80	1,570
May 24, 2024	10.60	10.60	10.00	10.40	10.40	2,775
May 23, 2024	10.80	10.80	10.80	10.80	10.80	-
May 22, 2024	10.90	10.90	10.80	10.80	10.80	1,434
May 21, 2024	10.70	11.00	10.70	10.70	10.70	650
May 20, 2024	10.00	10.90	10.00	10.40	10.40	9,204
May 17, 2024	10.00	10.00	10.00	10.00	10.00	-
May 16, 2024	9.80	10.00	9.80	10.00	10.00	330
May 15, 2024	10.00	10.00	10.00	10.00	10.00	1,000
May 14, 2024	9.60	10.00	9.50	10.00	10.00	967
May 13, 2024	9.80	10.00	9.70	9.70	9.70	816
May 10, 2024	10.20	10.20	9.80	10.20	10.20	400
May 9, 2024	9.80	9.80	9.80	10.20	10.20	87
May 8, 2024	10.20	10.20	9.90	10.20	10.20	345
May 7, 2024	10.00	10.20	10.00	10.20	10.20	15,419
May 6, 2024	10.00	10.20	10.00	10.20	10.20	382
May 3, 2024	10.20	10.20	10.20	10.20	10.20	-
May 2, 2024	10.00	10.00	9.80	10.20	10.20	281
Apr 30, 2024	10.00	10.40	10.00	10.20	10.20	371
Apr 29, 2024	10.40	10.50	10.00	10.20	10.20	451
Apr 26, 2024	10.50	10.80	10.00	10.20	10.20	2,322
Apr 25, 2024	9.50	10.40	9.50	10.40	10.40	4,028
Apr 24, 2024	9.00	9.50	9.00	9.50	9.50	2,258
Apr 23, 2024	9.15	9.20	9.15	9.20	9.20	845
Apr 22, 2024	8.50	9.20	8.50	9.00	9.00	2,560
Apr 19, 2024	7.80	8.60	7.80	8.60	8.60	4,700
Apr 18, 2024	7.95	7.95	7.95	8.00	8.00	200
Apr 17, 2024	8.00	8.10	7.80	8.00	8.00	1,434

XV7.SG Seresco SA

5.25

+5.00%

SCO.MC Seresco S.A.

5.35

0.00%

NOW ServiceNow, Inc.

772.16

-3.08%

CRM Salesforce, Inc.

247.26

-1.03%

UBER Uber Technologies, Inc.

75.24

+2.98%