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
12/08/2020 14:41:162,2880419XMAD12/08/2020 14:41:16110008557"ALGO"
12/08/2020 14:21:102,2880505XMAD12/08/2020 14:21:10110008247"ALGO"
12/08/2020 14:21:102,2880239XMAD12/08/2020 14:21:10110008248 
12/08/2020 14:21:102,2880459XMAD12/08/2020 14:21:10110008249"ALGO"
12/08/2020 14:21:102,286066XMAD12/08/2020 14:21:10110008250"ALGO"
12/08/2020 14:21:102,2820500XMAD12/08/2020 14:21:10110008251 
12/08/2020 14:21:102,28001.400XMAD12/08/2020 14:21:10110008252 
12/08/2020 14:21:102,2800831XMAD12/08/2020 14:21:10110008253 
12/08/2020 12:20:522,288018XMAD12/08/2020 12:20:52110005869"ALGO"
12/08/2020 12:20:522,2880552XMAD12/08/2020 12:20:52110005870"ALGO"
12/08/2020 12:17:242,29602.113XMAD12/08/2020 12:17:24110005830"ALGO"
12/08/2020 12:17:242,2960280XMAD12/08/2020 12:17:24110005828 
12/08/2020 12:17:242,2960220XMAD12/08/2020 12:17:24110005829"ALGO"
12/08/2020 12:14:542,2980112XMAD12/08/2020 12:14:54110005812"ALGO"
12/08/2020 12:14:542,29801.227XMAD12/08/2020 12:14:54110005811"ALGO"
12/08/2020 12:14:542,2980620XMAD12/08/2020 12:14:54110005809"ALGO"
12/08/2020 12:14:542,298053XMAD12/08/2020 12:14:54110005810"ALGO"
12/08/2020 12:14:542,298053XMAD12/08/2020 12:14:54110005808 
12/08/2020 12:14:542,2980620XMAD12/08/2020 12:14:54110005807 
12/08/2020 12:02:262,2920150XMAD12/08/2020 12:02:26110005579"ALGO"
12/08/2020 12:02:262,2920530XMAD12/08/2020 12:02:26110005580"ALGO"
12/08/2020 12:02:262,2940772XMAD12/08/2020 12:02:26110005581"ALGO"
12/08/2020 12:02:262,2920428XMAD12/08/2020 12:02:26110005577"ALGO"
12/08/2020 12:02:262,2920507XMAD12/08/2020 12:02:26110005578"ALGO"
12/08/2020 12:02:262,29401.547XMAD12/08/2020 12:02:26110005573"ALGO"
12/08/2020 12:02:262,2940432XMAD12/08/2020 12:02:26110005574"ALGO"
12/08/2020 12:02:262,2940270XMAD12/08/2020 12:02:26110005575 
12/08/2020 12:02:262,29405.348XMAD12/08/2020 12:02:26110005576"ALGO"
12/08/2020 11:54:252,30001.304XMAD12/08/2020 11:54:25110005419 
12/08/2020 11:12:392,30001.440XMAD12/08/2020 11:12:39110004377"ALGO"
12/08/2020 11:12:392,2980663XMAD12/08/2020 11:12:39110004375"ALGO"
12/08/2020 11:12:392,29801.068XMAD12/08/2020 11:12:39110004376"ALGO"
12/08/2020 10:54:122,2980132XMAD12/08/2020 10:54:12110004053 
12/08/2020 10:54:122,298057XMAD12/08/2020 10:54:12110004054 
12/08/2020 10:54:112,2980116XMAD12/08/2020 10:54:11110004050"ALGO"
12/08/2020 10:54:112,29803.415XMAD12/08/2020 10:54:11110004048 
12/08/2020 10:54:112,2980518XMAD12/08/2020 10:54:11110004049 
12/08/2020 10:54:112,29801.615XMAD12/08/2020 10:54:11110004047 
12/08/2020 10:54:112,2980669XMAD12/08/2020 10:54:11110004045 
12/08/2020 10:54:112,29801.131XMAD12/08/2020 10:54:11110004046 
12/08/2020 10:54:112,2960504XMAD12/08/2020 10:54:11110004044 
12/08/2020 10:54:112,2900351XMAD12/08/2020 10:54:11110004043 
12/08/2020 10:54:112,2860929XMAD12/08/2020 10:54:11110004042"ALGO"
12/08/2020 10:36:102,2800429XMAD12/08/2020 10:36:10110003699"ALGO"
12/08/2020 10:36:102,2800352XMAD12/08/2020 10:36:10110003700 
12/08/2020 10:36:102,2820471XMAD12/08/2020 10:36:10110003698"ALGO"
12/08/2020 10:36:102,2840209XMAD12/08/2020 10:36:10110003696 
12/08/2020 10:36:102,2840428XMAD12/08/2020 10:36:10110003697"ALGO"
12/08/2020 10:32:552,2780668XMAD12/08/2020 10:32:55110003633 
12/08/2020 10:32:552,27802.413XMAD12/08/2020 10:32:55110003634"ALGO"
12/08/2020 10:32:552,2780519XMAD12/08/2020 10:32:55110003632 
12/08/2020 10:32:552,2780519XMAD12/08/2020 10:32:55110003631 
12/08/2020 10:24:472,28405XMAD12/08/2020 10:24:47110003474"ALGO"
12/08/2020 10:24:472,2800495XMAD12/08/2020 10:24:47110003475 
12/08/2020 10:17:552,28601.800XMAD12/08/2020 10:17:55110003386"ALGO"
12/08/2020 10:17:552,2860836XMAD12/08/2020 10:17:55110003385"ALGO"
12/08/2020 10:17:552,27801.602XMAD12/08/2020 10:17:55110003384"ALGO"
12/08/2020 10:17:552,27601.704XMAD12/08/2020 10:17:55110003383 
12/08/2020 10:17:552,2760852XMAD12/08/2020 10:17:55110003382 
12/08/2020 10:17:512,2720581XMAD12/08/2020 10:17:51110003381 
12/08/2020 10:17:512,27201.867XMAD12/08/2020 10:17:51110003380 
12/08/2020 10:17:512,27208XMAD12/08/2020 10:17:51110003379"ALGO"
12/08/2020 10:14:252,2780239XMAD12/08/2020 10:14:25110003296 
12/08/2020 10:14:252,2780228XMAD12/08/2020 10:14:25110003297 
12/08/2020 10:03:552,280012XMAD12/08/2020 10:03:55110002952"ALGO"
12/08/2020 10:03:542,2860500XMAD12/08/2020 10:03:54110002950 
12/08/2020 10:03:542,2880442XMAD12/08/2020 10:03:54110002951 
12/08/2020 10:03:542,2880301XMAD12/08/2020 10:03:54110002949 
12/08/2020 10:03:542,28802.400XMAD12/08/2020 10:03:54110002948 
12/08/2020 10:03:542,28801.200XMAD12/08/2020 10:03:54110002947 
12/08/2020 10:03:542,28802.400XMAD12/08/2020 10:03:54110002946 
12/08/2020 10:03:542,29006XMAD12/08/2020 10:03:54110002945"ALGO"
12/08/2020 10:03:542,2920314XMAD12/08/2020 10:03:54110002944 
12/08/2020 10:03:542,292018XMAD12/08/2020 10:03:54110002942"ALGO"
12/08/2020 10:03:542,2920261XMAD12/08/2020 10:03:54110002943 
12/08/2020 10:03:542,296041XMAD12/08/2020 10:03:54110002940"ALGO"
12/08/2020 10:03:542,2940375XMAD12/08/2020 10:03:54110002939"ALGO"
12/08/2020 10:03:542,29601.254XMAD12/08/2020 10:03:54110002938 
12/08/2020 10:03:542,2960970XMAD12/08/2020 10:03:54110002936 
12/08/2020 10:03:542,2960230XMAD12/08/2020 10:03:54110002937 
12/08/2020 10:03:542,29603.600XMAD12/08/2020 10:03:54110002935 
12/08/2020 10:03:542,29601.200XMAD12/08/2020 10:03:54110002934 
12/08/2020 10:03:542,29603.600XMAD12/08/2020 10:03:54110002933 
12/08/2020 10:03:542,296017XMAD12/08/2020 10:03:54110002931"ALGO"
12/08/2020 10:03:542,29602.383XMAD12/08/2020 10:03:54110002932 
12/08/2020 10:03:542,29801.100XMAD12/08/2020 10:03:54110002929 
12/08/2020 10:03:542,298033XMAD12/08/2020 10:03:54110002930"ALGO"
12/08/2020 10:03:542,3000374XMAD12/08/2020 10:03:54110002928"ALGO"
12/08/2020 09:54:012,3120148XMAD12/08/2020 09:54:01110002597 
12/08/2020 09:54:012,3080377XMAD12/08/2020 09:54:01110002596"ALGO"
12/08/2020 09:54:012,3080471XMAD12/08/2020 09:54:01110002593"ALGO"
12/08/2020 09:54:012,30807XMAD12/08/2020 09:54:01110002594"ALGO"
12/08/2020 09:54:012,3080477XMAD12/08/2020 09:54:01110002595"ALGO"
12/08/2020 09:54:012,3100429XMAD12/08/2020 09:54:01110002592"ALGO"
12/08/2020 09:54:012,3120652XMAD12/08/2020 09:54:01110002590"ALGO"
12/08/2020 09:54:012,31202.729XMAD12/08/2020 09:54:01110002591"ALGO"
12/08/2020 09:53:572,3160897XMAD12/08/2020 09:53:57110002589 
12/08/2020 09:53:572,3160796XMAD12/08/2020 09:53:57110002588 
12/08/2020 09:53:572,3160101XMAD12/08/2020 09:53:57110002587"ALGO"
12/08/2020 09:53:532,3160897XMAD12/08/2020 09:53:53110002579 
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 2020