Bolsas y Mercados Españoles
Buscador de
empresas
PROSEGUR , CIA. DE SEGURIDAD, S.A.
DomicilioCL PAJARITOS 24, 28007 MADRID 
Capital Social Admitido35.920.761,72 Euros



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


FechaCierreReferenciaVolumenEfectivoÚltimoMáximoMínimoMedio
16/10/20193,34003,3700395.0741.318.842,383,34003,37403,29603,3382
17/10/20193,28803,3400481.4351.589.402,623,28803,37603,26003,3014
18/10/20193,32003,2880285.815942.720,263,32003,32003,27603,2984
21/10/20193,35003,3200407.3371.373.588,103,35003,40203,30003,3721
22/10/20193,41603,3500430.6721.471.511,483,41603,44003,35803,4168
23/10/20193,41003,4160381.3981.301.955,113,41003,43403,38803,4136
24/10/20193,40203,4100787.6432.697.076,233,40203,44803,39203,4200
25/10/20193,44203,4020221.103756.450,593,44203,44403,39803,4213
28/10/20193,46003,4420801.4322.790.245,573,46003,54803,42203,4785
29/10/20193,44003,4600503.0131.735.009,753,44003,53003,43603,4492
30/10/20193,45603,4400448.7221.546.524,883,45603,46403,41003,4465
31/10/20193,48003,4560802.8502.792.710,473,48003,54203,36403,4785
01/11/20193,55003,4800515.5161.833.606,933,55003,60603,46403,5568
04/11/20193,65003,5500355.4071.288.626,613,65003,66003,55803,6258
05/11/20193,67603,6500607.4262.223.205,323,67603,69003,63603,6600
06/11/20193,73203,6760526.1411.971.292,183,73203,79603,68803,7467
07/11/20193,70003,7320416.5801.544.713,023,70003,76203,69003,7081
08/11/20193,66003,7000541.8191.981.692,233,66003,73403,63803,6575
11/11/20193,65403,6600613.6202.242.223,133,65403,70003,62003,6576
12/11/20193,61403,654020.712.90274.258.833,383,61403,66803,60803,6224
13/11/20193,70003,61401.509.1235.603.385,513,70003,78203,66003,7121
14/11/20193,70003,7000633.3642.333.855,083,70003,74003,63403,6849
15/11/20193,70003,7000538.0761.980.551,503,70003,72803,63403,6808

Información disponible para el último año. 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 es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2019