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
18/12/20176.93006.8300425,1012,938,933.666.93006.95006.84006.9159
19/12/20176.89006.9300152,9171,052,869.956.89006.93006.85006.8852
20/12/20176.98006.89001,051,1667,312,555.026.98006.99006.88006.9572
21/12/20176.95006.9800350,5112,436,526.686.95007.00006.91006.9535
22/12/20176.58006.5000564,2263,729,901.396.58006.82006.47006.6107
27/12/20176.57006.5800197,9991,299,122.136.57006.59006.50006.5613
28/12/20176.58006.5700269,0391,768,870.986.58006.62006.52006.5748
29/12/20176.55006.5800324,8742,130,039.266.55006.61006.52006.5565
02/01/20186.51006.5500317,0822,063,669.236.51006.64006.47006.5125
03/01/20186.55006.5100495,1413,249,375.246.55006.61006.49006.5614
04/01/20186.67006.55002,334,41215,479,301.786.67006.69006.49506.6359
05/01/20186.74506.6700387,5572,617,631.666.74506.81506.68006.7542
08/01/20186.72506.7450692,4414,670,512.676.72506.79006.72006.7409
09/01/20186.76006.7250652,8184,416,811.726.76006.82506.73006.7683
10/01/20186.68006.7600909,6426,104,098.846.68006.82006.67006.7055
11/01/20186.66006.6800827,3695,518,478.286.66006.72006.62006.6687
12/01/20186.60006.6600867,9145,729,751.306.60006.66006.56006.6078
15/01/20186.73006.6000532,8183,581,356.386.73006.74506.65506.7215

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

MARKET STATUS

The Market Status informs through quick and easy-to-read notices on incidents affecting the Equity markets as well as Indices and financial systems operated by BME.

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident