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
25/05/2020 09:42:071,9840809XMAD25/05/2020 09:42:07110002164 
25/05/2020 09:42:071,9840191XMAD25/05/2020 09:42:07110002165 
25/05/2020 09:42:071,989025XMAD25/05/2020 09:42:07110002161"ALGO"
25/05/2020 09:42:071,9840870XMAD25/05/2020 09:42:07110002162 
25/05/2020 09:42:071,9840770XMAD25/05/2020 09:42:07110002163 
25/05/2020 09:35:371,9850500XMAD25/05/2020 09:35:37110001943"ALGO"
25/05/2020 09:33:272,00201.275XMAD25/05/2020 09:33:27110001843 
25/05/2020 09:33:211,9970580XMAD25/05/2020 09:33:21110001841 
25/05/2020 09:33:211,9970236XMAD25/05/2020 09:33:21110001842"ALGO"
25/05/2020 09:28:591,99701.508XMAD25/05/2020 09:28:59110001663"ALGO"
25/05/2020 09:28:591,9970102XMAD25/05/2020 09:28:59110001664 
25/05/2020 09:27:492,0180330XMAD25/05/2020 09:27:49110001597 
25/05/2020 09:27:012,0100278XMAD25/05/2020 09:27:01110001587"ALGO"
25/05/2020 09:26:591,9980156XMAD25/05/2020 09:26:59110001584"ALGO"
25/05/2020 09:26:591,9980156XMAD25/05/2020 09:26:59110001581 
25/05/2020 09:26:591,9980684XMAD25/05/2020 09:26:59110001580 
25/05/2020 09:26:591,99902.203XMAD25/05/2020 09:26:59110001578"ALGO"
25/05/2020 09:26:591,9990826XMAD25/05/2020 09:26:59110001579"ALGO"
25/05/2020 09:26:572,0000684XMAD25/05/2020 09:26:57110001577 
25/05/2020 09:26:572,01402.069XMAD25/05/2020 09:26:57110001576 
25/05/2020 09:26:572,01401.000XMAD25/05/2020 09:26:57110001574 
25/05/2020 09:26:572,0140568XMAD25/05/2020 09:26:57110001575 
25/05/2020 09:25:302,0000181XMAD25/05/2020 09:25:30110001542 
25/05/2020 09:25:302,00001.000XMAD25/05/2020 09:25:30110001541 
25/05/2020 09:25:202,00001.000XMAD25/05/2020 09:25:20110001527 
25/05/2020 09:25:202,00002.557XMAD25/05/2020 09:25:20110001525"ALGO"
25/05/2020 09:25:202,0000443XMAD25/05/2020 09:25:20110001526"ALGO"
25/05/2020 09:25:141,9950150XMAD25/05/2020 09:25:14110001508"ALGO"
25/05/2020 09:25:141,99001.107XMAD25/05/2020 09:25:14110001506 
25/05/2020 09:25:141,99002.466XMAD25/05/2020 09:25:14110001507 
25/05/2020 09:25:141,99001.260XMAD25/05/2020 09:25:14110001505 
25/05/2020 09:25:141,99001.400XMAD25/05/2020 09:25:14110001504 
25/05/2020 09:25:141,99001.000XMAD25/05/2020 09:25:14110001503 
25/05/2020 09:25:141,99001.233XMAD25/05/2020 09:25:14110001502 
25/05/2020 09:25:131,9890200XMAD25/05/2020 09:25:13110001499 
25/05/2020 09:25:131,9890774XMAD25/05/2020 09:25:13110001500 
25/05/2020 09:25:131,989022XMAD25/05/2020 09:25:13110001501 
25/05/2020 09:25:131,98902.500XMAD25/05/2020 09:25:13110001498"ALGO"
25/05/2020 09:24:581,98901.000XMAD25/05/2020 09:24:58110001493 
25/05/2020 09:24:571,98901.500XMAD25/05/2020 09:24:57110001491 
25/05/2020 09:18:051,98801.000XMAD25/05/2020 09:18:05110001196 
25/05/2020 09:18:051,9880820XMAD25/05/2020 09:18:05110001197 
25/05/2020 09:18:051,9890200XMAD25/05/2020 09:18:05110001198"ALGO"
25/05/2020 09:18:051,9890480XMAD25/05/2020 09:18:05110001199 
25/05/2020 09:17:061,9700341XMAD25/05/2020 09:17:06110001166"ALGO"
25/05/2020 09:17:061,9700855XMAD25/05/2020 09:17:06110001165"ALGO"
25/05/2020 09:17:061,9700443XMAD25/05/2020 09:17:06110001163 
25/05/2020 09:17:061,9700552XMAD25/05/2020 09:17:06110001164"ALGO"
25/05/2020 09:17:061,97004.557XMAD25/05/2020 09:17:06110001162 
25/05/2020 09:14:451,95901.103XMAD25/05/2020 09:14:45110001022 
25/05/2020 09:14:451,95901.793XMAD25/05/2020 09:14:45110001023 
25/05/2020 09:14:451,9540500XMAD25/05/2020 09:14:45110001024 
25/05/2020 09:14:451,9500500XMAD25/05/2020 09:14:45110001025 
25/05/2020 09:14:451,949050.104XMAD25/05/2020 09:14:45110001026 
25/05/2020 09:14:451,9590164XMAD25/05/2020 09:14:45110001020 
25/05/2020 09:14:451,9590526XMAD25/05/2020 09:14:45110001021 
25/05/2020 09:14:451,959077XMAD25/05/2020 09:14:45110001017"ALGO"
25/05/2020 09:14:451,9590928XMAD25/05/2020 09:14:45110001018"ALGO"
25/05/2020 09:14:451,9590175XMAD25/05/2020 09:14:45110001019"ALGO"
25/05/2020 09:08:481,959070XMAD25/05/2020 09:08:48110000651 
25/05/2020 09:08:481,9590430XMAD25/05/2020 09:08:48110000652 
25/05/2020 09:00:251,9700177XMAD25/05/2020 09:00:25110000353 
25/05/2020 09:00:251,9700220XMAD25/05/2020 09:00:25110000354"ALGO"
25/05/2020 09:00:241,97205.000XMAD25/05/2020 09:00:24110000128"ALGO"
25/05/2020 09:00:241,97201.570XMAD25/05/2020 09:00:24110000129"ALGO"
25/05/2020 09:00:241,97203.000XMAD25/05/2020 09:00:24110000130"ALGO"
25/05/2020 09:00:241,9720430XMAD25/05/2020 09:00:24110000131"ALGO"
25/05/2020 09:00:241,97203XMAD25/05/2020 09:00:24110000132 
25/05/2020 09:00:241,972039XMAD25/05/2020 09:00:24110000133 
25/05/2020 09:00:241,972028XMAD25/05/2020 09:00:24110000134 
25/05/2020 09:00:241,972081XMAD25/05/2020 09:00:24110000135 
25/05/2020 09:00:241,9720161XMAD25/05/2020 09:00:24110000136"ALGO"
25/05/2020 09:00:241,9720406XMAD25/05/2020 09:00:24110000137"ALGO"
25/05/2020 09:00:241,97202.000XMAD25/05/2020 09:00:24110000138"ALGO"
25/05/2020 09:00:241,9720609XMAD25/05/2020 09:00:24110000139"ALGO"
25/05/2020 09:00:241,97201.352XMAD25/05/2020 09:00:24110000140"ALGO"
25/05/2020 09:00:241,9720783XMAD25/05/2020 09:00:24110000141 
25/05/2020 09:00:241,97202.705XMAD25/05/2020 09:00:24110000142 
25/05/2020 09:00:241,97201.352XMAD25/05/2020 09:00:24110000143 
25/05/2020 09:00:241,97201.353XMAD25/05/2020 09:00:24110000144 
25/05/2020 09:00:241,97201.353XMAD25/05/2020 09:00:24110000145 
25/05/2020 09:00:241,9720945XMAD25/05/2020 09:00:24110000146"ALGO"
25/05/2020 09:00:241,97201.284XMAD25/05/2020 09:00:24110000147"ALGO"
25/05/2020 09:00:241,9720771XMAD25/05/2020 09:00:24110000148"ALGO"
25/05/2020 09:00:241,97201.229XMAD25/05/2020 09:00:24110000149 
25/05/2020 09:00:241,9720600XMAD25/05/2020 09:00:24110000150 
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