Bolsas y Mercados Españoles
Company
search
PROSEGUR , CIA. DE SEGURIDAD, S.A.
AddressCL PAJARITOS 24, 28007 MADRID 
Listed Capital37,027,478.40 Euros



From To Name Market Ticker ISIN
      PROSEGUR COMPAÑIA DE SEGURIDAD Continuous Market PSG ES0175438003


DateCloseReferenceVolumeTurnoverLastHighLowAverage
25/02/20194.78004.8640203,643981,097.414.78004.90604.77004.8177
26/02/20194.81004.7800241,9411,162,332.094.81004.83804.76204.8042
27/02/20194.80004.8100176,076844,887.104.80004.82604.74204.7984
28/02/20194.91604.8000453,3892,205,914.844.91604.91604.76004.8654
01/03/20194.80604.9160474,3582,304,883.444.80604.95404.79404.8590
04/03/20194.95204.8060317,2621,563,564.894.95204.97404.85004.9283
05/03/20195.00504.9520212,7861,055,802.255.00505.01004.87204.9618
06/03/20194.94205.0050512,5692,559,431.004.94205.05504.94204.9756
07/03/20194.94404.9420609,1973,007,107.184.94404.99804.87404.9293
08/03/20194.90004.9440503,9172,461,118.124.90004.92204.87004.8894
11/03/20194.90604.9000471,0802,305,654.454.90604.92404.83804.8965
12/03/20195.00504.9060609,8413,035,718.915.00505.01504.90404.9867
13/03/20194.89605.0050341,5941,674,716.234.89605.00004.85204.9017
14/03/20194.92404.8960286,4811,408,324.694.92404.94804.85004.9159
15/03/20195.01004.9240640,2883,201,350.985.01005.01004.93004.9990
18/03/20195.09005.0100176,213891,701.175.09005.09005.02505.0604
19/03/20195.07005.0900369,3971,868,712.785.07005.09505.01005.0588
20/03/20195.05005.0700292,9921,475,982.095.05005.06505.01505.0376
21/03/20195.03005.0500154,478775,159.345.03005.04004.98405.0179
22/03/20194.94205.0300748,1473,730,088.354.94205.05004.89004.9789

Information is available for last year. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2019