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
15/11/20184.40004.4460409,5691,813,226.584.40004.50004.35404.4272
16/11/20184.36804.4000231,7021,018,612.724.36804.46804.35004.3962
19/11/20184.38004.3680463,6182,041,387.214.38004.45404.35404.3984
20/11/20184.40804.3800634,0362,797,800.004.40804.44404.34804.3992
21/11/20184.48204.40801,029,2774,589,358.944.48204.50004.41604.4698
22/11/20184.44804.4820427,3811,908,851.404.44804.50004.42604.4635
23/11/20184.41204.4480350,6001,554,553.164.41204.50204.38404.4340
26/11/20184.44604.4120278,4651,237,322.174.44604.50004.39804.4434
27/11/20184.51604.4460480,7392,173,526.954.51604.55804.45404.5212
28/11/20184.48004.5160417,1161,868,776.024.48004.55004.46204.4802
29/11/20184.59004.4800455,4292,085,212.624.59004.61604.51404.5786
30/11/20184.59404.5900764,0123,489,504.094.59404.59404.51004.5699
03/12/20184.65804.5940321,3861,502,295.614.65804.72004.62004.6744
04/12/20184.55404.6580358,4981,643,616.644.55404.65204.53804.5847
05/12/20184.49804.5540591,5052,664,668.194.49804.54804.46204.5049
06/12/20184.35804.4980234,3611,023,624.574.35804.45004.35004.3677
07/12/20184.30204.3580312,2611,350,006.354.30204.41404.30204.3233
10/12/20184.25604.3020316,4411,346,913.264.25604.34804.23004.2564
11/12/20184.38204.2560301,6661,319,526.384.38204.42204.28404.3741
12/12/20184.49604.3820349,0231,566,785.104.49604.52404.38004.4891
13/12/20184.49004.4960575,4302,564,702.984.49004.56204.41004.4737
14/12/20184.38204.4900292,9211,282,303.064.38204.47004.33604.3776

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 © BME 2018