Bolsas y Mercados Españoles
Buscador de
empresas
PROSEGUR , CIA. DE SEGURIDAD, S.A.
DomicilioCL PAJARITOS 24, 28007 MADRID 
Capital Social Admitido32.916.253,32 Euros



Nombre Mercado Ticker ISIN
PROSEGUR COMPAÑIA DE SEGURIDAD Mercado Continuo PSG ES0175438003


Fecha y HoraPrecioVolumenCentro de
Ejecución
Fecha y Hora
Publicación
Código ID
Operación
Flags
06/10/2022 17:35:111,6420200XMAD06/10/2022 17:35:11050017860 
06/10/2022 17:35:111,642049XMAD06/10/2022 17:35:11050017861 
06/10/2022 17:35:111,6420436XMAD06/10/2022 17:35:11050017862 
06/10/2022 17:35:111,64206XMAD06/10/2022 17:35:11050017863"ALGO"
06/10/2022 17:35:111,64207XMAD06/10/2022 17:35:11050017864"ALGO"
06/10/2022 17:35:111,64201.488XMAD06/10/2022 17:35:11050017865"ALGO"
06/10/2022 17:35:111,64202XMAD06/10/2022 17:35:11050017866"ALGO"
06/10/2022 17:35:111,642037XMAD06/10/2022 17:35:11050017867"ALGO"
06/10/2022 17:35:111,642016XMAD06/10/2022 17:35:11050017868"ALGO"
06/10/2022 17:35:111,64201.989XMAD06/10/2022 17:35:11050017869"ALGO"
06/10/2022 17:35:111,642015XMAD06/10/2022 17:35:11050017870"ALGO"
06/10/2022 17:35:111,642022XMAD06/10/2022 17:35:11050017871"ALGO"
06/10/2022 17:35:111,6420395XMAD06/10/2022 17:35:11050017872"ALGO"
06/10/2022 17:35:111,64201.014XMAD06/10/2022 17:35:11050017873"ALGO"
06/10/2022 17:35:111,6420109XMAD06/10/2022 17:35:11050017874"ALGO"
06/10/2022 17:35:111,64201.846XMAD06/10/2022 17:35:11050017875"ALGO"
06/10/2022 17:35:111,64201.956XMAD06/10/2022 17:35:11050017876"ALGO"
06/10/2022 17:35:111,64202.142XMAD06/10/2022 17:35:11050017877"ALGO"
06/10/2022 17:35:111,64202.467XMAD06/10/2022 17:35:11050017878"ALGO"
06/10/2022 17:35:111,6420435XMAD06/10/2022 17:35:11050017879"ALGO"
06/10/2022 17:35:111,642017XMAD06/10/2022 17:35:11050017880"ALGO"
06/10/2022 17:35:111,6420845XMAD06/10/2022 17:35:11050017881"ALGO"
06/10/2022 17:35:111,6420280XMAD06/10/2022 17:35:11050017882 
06/10/2022 17:35:111,6420863XMAD06/10/2022 17:35:11050017883"ALGO"
06/10/2022 17:35:111,6420353XMAD06/10/2022 17:35:11050017884"ALGO"
06/10/2022 17:35:111,6420150XMAD06/10/2022 17:35:11050017885"ALGO"
06/10/2022 17:35:111,6420761XMAD06/10/2022 17:35:11050017886"ALGO"
06/10/2022 17:35:111,6420342XMAD06/10/2022 17:35:11050017887"ALGO"
06/10/2022 17:35:111,6420263XMAD06/10/2022 17:35:11050017888"ALGO"
06/10/2022 17:35:111,6420105XMAD06/10/2022 17:35:11050017889"ALGO"
06/10/2022 17:35:111,6420120XMAD06/10/2022 17:35:11050017890"ALGO"
06/10/2022 17:35:111,6420225XMAD06/10/2022 17:35:11050017891"ALGO"
06/10/2022 17:35:111,64204.635XMAD06/10/2022 17:35:11050017892"ALGO"
06/10/2022 17:35:111,64203.174XMAD06/10/2022 17:35:11050017893"ALGO"
06/10/2022 17:35:111,64202.497XMAD06/10/2022 17:35:11050017894"ALGO"
06/10/2022 17:35:111,6420285XMAD06/10/2022 17:35:11050017895"ALGO"
06/10/2022 17:35:111,64204.938XMAD06/10/2022 17:35:11050017896"ALGO"
06/10/2022 17:35:111,6420162XMAD06/10/2022 17:35:11050017897"ALGO"
06/10/2022 17:35:111,64202.556XMAD06/10/2022 17:35:11050017898"ALGO"
06/10/2022 17:35:111,64202.783XMAD06/10/2022 17:35:11050017899"ALGO"
06/10/2022 17:35:111,64203.323XMAD06/10/2022 17:35:11050017900"ALGO"
06/10/2022 17:35:111,6420515XMAD06/10/2022 17:35:11050017901"ALGO"
06/10/2022 17:35:111,6420516XMAD06/10/2022 17:35:11050017902"ALGO"
06/10/2022 17:35:111,6420189XMAD06/10/2022 17:35:11050017903"ALGO"
06/10/2022 17:35:111,6420325XMAD06/10/2022 17:35:11050017904"ALGO"
06/10/2022 17:35:111,642037XMAD06/10/2022 17:35:11050017905"ALGO"
06/10/2022 17:29:461,6450465XMAD06/10/2022 17:29:46050016716"ALGO"
06/10/2022 17:29:461,6460533XMAD06/10/2022 17:29:46050016717"ALGO"
06/10/2022 17:27:331,6420490XMAD06/10/2022 17:27:33050016550 
06/10/2022 17:27:121,6420143XMAD06/10/2022 17:27:12050016520"ALGO"
06/10/2022 17:25:051,6450505XMAD06/10/2022 17:25:05050016328"ALGO"
06/10/2022 17:25:041,6450151XMAD06/10/2022 17:25:04050016318"ALGO"
06/10/2022 17:25:041,6450121XMAD06/10/2022 17:25:04050016319"ALGO"
06/10/2022 17:23:431,6440648XMAD06/10/2022 17:23:43050016181"ALGO"
06/10/2022 17:23:431,6440356XMAD06/10/2022 17:23:43050016179"ALGO"
06/10/2022 17:23:431,6440292XMAD06/10/2022 17:23:43050016180"ALGO"
06/10/2022 17:23:401,64409XMAD06/10/2022 17:23:40050016175"ALGO"
06/10/2022 17:19:371,6430422XMAD06/10/2022 17:19:37050015968"ALGO"
06/10/2022 17:19:371,6430682XMAD06/10/2022 17:19:37050015969"ALGO"
06/10/2022 17:19:371,6430163XMAD06/10/2022 17:19:37050015970"ALGO"
06/10/2022 17:19:371,6440613XMAD06/10/2022 17:19:37050015971"ALGO"
06/10/2022 17:18:021,6420396XMAD06/10/2022 17:18:02050015900"ALGO"
06/10/2022 17:18:021,642043XMAD06/10/2022 17:18:02050015899"ALGO"
06/10/2022 17:18:021,6420297XMAD06/10/2022 17:18:02050015897"ALGO"
06/10/2022 17:18:021,6420396XMAD06/10/2022 17:18:02050015898"ALGO"
06/10/2022 17:17:491,64208XMAD06/10/2022 17:17:49050015894"ALGO"
06/10/2022 17:17:351,6420325XMAD06/10/2022 17:17:35050015881"ALGO"
06/10/2022 17:13:551,6400974XMAD06/10/2022 17:13:55050015721"ALGO"
06/10/2022 17:13:551,639026XMAD06/10/2022 17:13:55050015722 
06/10/2022 17:13:181,6420322XMAD06/10/2022 17:13:18050015701"ALGO"
06/10/2022 17:13:131,64203XMAD06/10/2022 17:13:13050015697"ALGO"
06/10/2022 17:13:011,6420969XMAD06/10/2022 17:13:01050015687"ALGO"
06/10/2022 17:13:011,6420166XMAD06/10/2022 17:13:01050015688"ALGO"
06/10/2022 17:13:011,6420581XMAD06/10/2022 17:13:01050015685"ALGO"
06/10/2022 17:13:011,64201.531XMAD06/10/2022 17:13:01050015686"ALGO"
06/10/2022 17:10:441,64201.298XMAD06/10/2022 17:10:44050015571"ALGO"
06/10/2022 17:10:441,6420101XMAD06/10/2022 17:10:44050015569"ALGO"
06/10/2022 17:10:441,6420384XMAD06/10/2022 17:10:44050015570"ALGO"
06/10/2022 17:10:441,64201.298XMAD06/10/2022 17:10:44050015567"ALGO"
06/10/2022 17:10:441,6420368XMAD06/10/2022 17:10:44050015568"ALGO"
06/10/2022 17:10:331,6400397XMAD06/10/2022 17:10:33050015552"ALGO"
06/10/2022 17:10:321,6400499XMAD06/10/2022 17:10:32050015551"ALGO"
06/10/2022 17:09:031,6400130XMAD06/10/2022 17:09:03050015487"ALGO"
06/10/2022 17:03:421,6420374XMAD06/10/2022 17:03:42050015179"ALGO"
06/10/2022 17:03:421,6420456XMAD06/10/2022 17:03:42050015178"ALGO"
06/10/2022 17:02:301,6440426XMAD06/10/2022 17:02:30050015146"ALGO"
06/10/2022 17:02:301,6440267XMAD06/10/2022 17:02:30050015147"ALGO"
06/10/2022 17:02:291,6430672XMAD06/10/2022 17:02:29050015144"ALGO"
06/10/2022 17:02:291,6430669XMAD06/10/2022 17:02:29050015145"ALGO"
06/10/2022 16:55:401,6470433XMAD06/10/2022 16:55:40050014735"ALGO"
06/10/2022 16:55:401,6470433XMAD06/10/2022 16:55:40050014736"ALGO"
06/10/2022 16:55:401,6470328XMAD06/10/2022 16:55:40050014737"ALGO"
06/10/2022 16:50:021,6450600XMAD06/10/2022 16:50:02050014478"ALGO"
06/10/2022 16:50:021,6450693XMAD06/10/2022 16:50:02050014477"ALGO"
06/10/2022 16:49:101,6440397XMAD06/10/2022 16:49:10050014415"ALGO"
06/10/2022 16:49:101,6440505XMAD06/10/2022 16:49:10050014416"ALGO"
06/10/2022 16:46:371,6430416XMAD06/10/2022 16:46:37050014257"ALGO"
06/10/2022 16:46:021,6420248XMAD06/10/2022 16:46:02050014249"ALGO"
06/10/2022 16:45:561,642065XMAD06/10/2022 16:45:56050014243"ALGO"
06/10/2022 16:45:561,6420210XMAD06/10/2022 16:45:56050014244"ALGO"
Los precios de los activos están expresados en euros.

Información disponible para la sesión actual. Para información histórica o en otros formatos, rogamos contacten con BME Market Data en marketdata@grupobme.es o visiten la página web www.bmemarketdata.es.

La información facilitada en las distintas páginas webs del Grupo BME está destinada, exclusivamente, al uso interno de la misma. Para llevar a cabo cualquier otro uso con fines comerciales y/o que implique la redifusión a terceros de dicha información de forma no gratuita es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2022