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



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
21/11/2019 17:35:163,644011XMAD21/11/2019 17:35:16110012101"ALGO"
21/11/2019 17:35:163,6440260XMAD21/11/2019 17:35:16110012102"ALGO"
21/11/2019 17:35:163,6440443XMAD21/11/2019 17:35:16110012103 
21/11/2019 17:35:163,644048XMAD21/11/2019 17:35:16110012104"ALGO"
21/11/2019 17:35:163,644080XMAD21/11/2019 17:35:16110012105 
21/11/2019 17:35:163,6440141XMAD21/11/2019 17:35:16110012106 
21/11/2019 17:35:163,6440798XMAD21/11/2019 17:35:16110012107"ALGO"
21/11/2019 17:35:163,64401.280XMAD21/11/2019 17:35:16110012108"ALGO"
21/11/2019 17:35:163,64401.142XMAD21/11/2019 17:35:16110012109"ALGO"
21/11/2019 17:35:163,64408XMAD21/11/2019 17:35:16110012110"ALGO"
21/11/2019 17:35:163,64401.887XMAD21/11/2019 17:35:16110012111"ALGO"
21/11/2019 17:35:163,6440232XMAD21/11/2019 17:35:16110012112"ALGO"
21/11/2019 17:35:163,6440210XMAD21/11/2019 17:35:16110012113"ALGO"
21/11/2019 17:35:163,6440686XMAD21/11/2019 17:35:16110012114"ALGO"
21/11/2019 17:35:163,6440149XMAD21/11/2019 17:35:16110012115"ALGO"
21/11/2019 17:35:163,6440170XMAD21/11/2019 17:35:16110012116"ALGO"
21/11/2019 17:35:163,64401XMAD21/11/2019 17:35:16110012117"ALGO"
21/11/2019 17:35:163,6440200XMAD21/11/2019 17:35:16110012118"ALGO"
21/11/2019 17:35:163,644086XMAD21/11/2019 17:35:16110012119"ALGO"
21/11/2019 17:35:163,64405.600XMAD21/11/2019 17:35:16110012120"ALGO"
21/11/2019 17:35:163,644010XMAD21/11/2019 17:35:16110012121"ALGO"
21/11/2019 17:35:163,6440296XMAD21/11/2019 17:35:16110012122"ALGO"
21/11/2019 17:35:163,6440134XMAD21/11/2019 17:35:16110012123"ALGO"
21/11/2019 17:35:163,644090XMAD21/11/2019 17:35:16110012124"ALGO"
21/11/2019 17:35:163,644054XMAD21/11/2019 17:35:16110012125 
21/11/2019 17:35:163,6440284XMAD21/11/2019 17:35:16110012126"ALGO"
21/11/2019 17:35:163,6440365XMAD21/11/2019 17:35:16110012127 
21/11/2019 17:35:163,6440179XMAD21/11/2019 17:35:16110012128"ALGO"
21/11/2019 17:35:163,6440328XMAD21/11/2019 17:35:16110012129"ALGO"
21/11/2019 17:35:163,6440981XMAD21/11/2019 17:35:16110012130"ALGO"
21/11/2019 17:35:163,64404.782XMAD21/11/2019 17:35:16110012131"ALGO"
21/11/2019 17:35:163,6440329XMAD21/11/2019 17:35:16110012132"ALGO"
21/11/2019 17:35:163,64408.015XMAD21/11/2019 17:35:16110012133"ALGO"
21/11/2019 17:35:163,6440536XMAD21/11/2019 17:35:16110012134"ALGO"
21/11/2019 17:35:163,64403.374XMAD21/11/2019 17:35:16110012135"ALGO"
21/11/2019 17:35:163,644062XMAD21/11/2019 17:35:16110012136"ALGO"
21/11/2019 17:35:163,644050XMAD21/11/2019 17:35:16110012137"ALGO"
21/11/2019 17:35:163,6440325XMAD21/11/2019 17:35:16110012138"ALGO"
21/11/2019 17:35:163,644070XMAD21/11/2019 17:35:16110012139"ALGO"
21/11/2019 17:35:163,6440179XMAD21/11/2019 17:35:16110012140"ALGO"
21/11/2019 17:35:163,6440360XMAD21/11/2019 17:35:16110012141"ALGO"
21/11/2019 17:35:163,64405.098XMAD21/11/2019 17:35:16110012142"ALGO"
21/11/2019 17:35:163,64404.038XMAD21/11/2019 17:35:16110012143"ALGO"
21/11/2019 17:35:163,6440656XMAD21/11/2019 17:35:16110012144"ALGO"
21/11/2019 17:35:163,64404.009XMAD21/11/2019 17:35:16110012145"ALGO"
21/11/2019 17:35:163,644014.085XMAD21/11/2019 17:35:16110012146"ALGO"
21/11/2019 17:35:163,6440616XMAD21/11/2019 17:35:16110012147"ALGO"
21/11/2019 17:35:163,6440887XMAD21/11/2019 17:35:16110012148"ALGO"
21/11/2019 17:35:163,64401.262XMAD21/11/2019 17:35:16110012149"ALGO"
21/11/2019 17:35:163,6440625XMAD21/11/2019 17:35:16110012150"ALGO"
21/11/2019 17:35:163,6440299XMAD21/11/2019 17:35:16110012151"ALGO"
21/11/2019 17:35:163,64402.441XMAD21/11/2019 17:35:16110012152"ALGO"
21/11/2019 17:35:163,64402.519XMAD21/11/2019 17:35:16110012153"ALGO"
21/11/2019 17:35:163,64401.500XMAD21/11/2019 17:35:16110012154"ALGO"
21/11/2019 17:35:163,64401.722XMAD21/11/2019 17:35:16110012155"ALGO"
21/11/2019 17:35:163,64401.994XMAD21/11/2019 17:35:16110012156"ALGO"
21/11/2019 17:35:163,6440808XMAD21/11/2019 17:35:16110012157"ALGO"
21/11/2019 17:35:163,6440483XMAD21/11/2019 17:35:16110012158"ALGO"
21/11/2019 17:35:163,64401.722XMAD21/11/2019 17:35:16110012159"ALGO"
21/11/2019 17:35:163,64401.234XMAD21/11/2019 17:35:16110012160"ALGO"
21/11/2019 17:35:163,6440861XMAD21/11/2019 17:35:16110012161"ALGO"
21/11/2019 17:29:023,64407XMAD21/11/2019 17:29:02110011754"ALGO"
21/11/2019 17:28:303,644019XMAD21/11/2019 17:28:30110011730"ALGO"
21/11/2019 17:27:173,6440124XMAD21/11/2019 17:27:17110011679 
21/11/2019 17:27:173,6440115XMAD21/11/2019 17:27:17110011680 
21/11/2019 17:27:173,644027XMAD21/11/2019 17:27:17110011681"ALGO"
21/11/2019 17:26:553,6440100XMAD21/11/2019 17:26:55110011668"ALGO"
21/11/2019 17:26:033,6460140XMAD21/11/2019 17:26:03110011636"ALGO"
21/11/2019 17:25:593,6420208XMAD21/11/2019 17:25:59110011635"ALGO"
21/11/2019 17:25:363,6440217XMAD21/11/2019 17:25:36110011631 
21/11/2019 17:25:363,6440159XMAD21/11/2019 17:25:36110011632 
21/11/2019 17:25:363,6440212XMAD21/11/2019 17:25:36110011633"ALGO"
21/11/2019 17:23:193,640020XMAD21/11/2019 17:23:19110011543"ALGO"
21/11/2019 17:18:043,6400195XMAD21/11/2019 17:18:04110011411 
21/11/2019 17:18:043,6400422XMAD21/11/2019 17:18:04110011412 
21/11/2019 17:18:043,6400662XMAD21/11/2019 17:18:04110011410 
21/11/2019 17:16:523,64007XMAD21/11/2019 17:16:52110011373"ALGO"
21/11/2019 17:16:523,6400143XMAD21/11/2019 17:16:52110011374 
21/11/2019 17:16:363,6400657XMAD21/11/2019 17:16:36110011369"ALGO"
21/11/2019 17:16:363,6400530XMAD21/11/2019 17:16:36110011370"ALGO"
21/11/2019 17:16:363,640021XMAD21/11/2019 17:16:36110011371"ALGO"
21/11/2019 17:16:363,6400237XMAD21/11/2019 17:16:36110011368 
21/11/2019 17:16:263,6420278XMAD21/11/2019 17:16:26110011365"ALGO"
21/11/2019 17:16:223,6420453XMAD21/11/2019 17:16:22110011351 
21/11/2019 17:16:223,6420131XMAD21/11/2019 17:16:22110011352"ALGO"
21/11/2019 17:16:223,6420171XMAD21/11/2019 17:16:22110011353"ALGO"
21/11/2019 17:02:593,6420552XMAD21/11/2019 17:02:59110010980"ALGO"
21/11/2019 17:02:593,6420691XMAD21/11/2019 17:02:59110010981 
21/11/2019 17:02:593,6420121XMAD21/11/2019 17:02:59110010982"ALGO"
21/11/2019 17:02:593,642024XMAD21/11/2019 17:02:59110010983"ALGO"
21/11/2019 17:02:593,6420306XMAD21/11/2019 17:02:59110010979"ALGO"
21/11/2019 17:02:013,64001.516XMAD21/11/2019 17:02:01110010964"ALGO"
21/11/2019 17:01:013,6400139XMAD21/11/2019 17:01:01110010938"ALGO"
21/11/2019 17:01:013,64001.027XMAD21/11/2019 17:01:01110010939"ALGO"
21/11/2019 17:00:133,6400493XMAD21/11/2019 17:00:13110010914 
21/11/2019 17:00:133,6400563XMAD21/11/2019 17:00:13110010913 
21/11/2019 17:00:133,640070XMAD21/11/2019 17:00:13110010912 
21/11/2019 17:00:133,6400437XMAD21/11/2019 17:00:13110010911 
21/11/2019 16:54:023,64002.000XMAD21/11/2019 16:54:02110010760"ALGO"
21/11/2019 16:54:013,6400108XMAD21/11/2019 16:54:01110010759 
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 es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2019