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
23/05/20186.16506.1350815,9985,019,977.186.16506.20006.07506.1482
24/05/20186.07006.1650590,4453,598,860.176.07006.18006.06006.0952
25/05/20186.07506.0700390,4482,377,481.936.07506.17006.05506.0891
28/05/20186.09006.0750157,771959,990.036.09006.12506.06506.0847
29/05/20185.91006.09001,127,8216,703,831.025.91006.06005.89005.9488
30/05/20186.00005.9100727,0394,336,622.126.00006.00005.89505.9697
31/05/20185.88006.00001,266,5837,493,756.005.88006.02505.87005.9020
01/06/20186.04505.8800497,5642,992,515.326.04506.08005.84006.0142
04/06/20186.12006.0450282,0291,720,554.096.12006.15006.04006.1006
05/06/20186.19006.1200726,4744,473,909.466.19006.26006.06506.2110
06/06/20186.18506.1900355,6252,195,743.526.18506.21006.12006.1743
07/06/20186.08006.1850313,3151,911,092.546.08006.25006.04506.0996
08/06/20185.93006.0800889,8255,283,227.135.93006.06505.91505.9414
11/06/20186.00005.9300802,2104,812,612.836.00006.06005.92505.9995
12/06/20186.00006.0000843,4795,063,676.846.00006.04005.97506.0039
13/06/20185.97506.0000666,0383,986,416.765.97506.01005.97005.9853
14/06/20185.96505.9750669,2503,985,996.155.96505.99005.91505.9609
15/06/20185.76005.96501,140,1266,643,686.705.76005.99505.76005.8153
18/06/20185.72005.7600679,8473,895,320.985.72005.86005.69005.7339
19/06/20185.65005.7200546,5733,091,964.075.65005.68505.63505.6570
20/06/20185.63505.6500853,3764,825,633.175.63505.71505.63505.6548
21/06/20185.68005.63501,144,3096,498,389.055.68005.78505.64505.6806
22/06/20185.66005.68001,020,1105,776,166.845.66005.68505.64005.6611

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 © Bolsas y Mercados Españoles 2018