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
24/10/20176.39006.4400341,2792,182,249.466.39006.47006.36006.3943
25/10/20176.30006.3900311,4711,969,727.366.30006.40006.27006.3240
26/10/20176.40006.3000399,3052,554,550.966.40006.45006.21006.3970
27/10/20176.40006.40001,723,29611,013,837.436.40006.43006.36006.3988
30/10/20176.47006.4000281,4011,822,379.696.47006.50006.42006.4761
31/10/20176.55006.4700457,4362,984,069.636.55006.55006.49006.5269
01/11/20176.54006.5500278,1711,827,934.756.54006.62006.53006.5646
02/11/20176.52006.5400170,6421,115,059.646.52006.60006.49006.5345
03/11/20176.55006.5200319,3412,089,100.696.55006.63006.51006.5438
06/11/20176.80006.5500698,5414,690,470.406.80006.80006.51006.7187
07/11/20176.77006.8000402,9122,728,239.356.77006.84006.70006.7713
08/11/20176.74006.7700429,2172,900,120.736.74006.85006.71006.7568
09/11/20176.86006.7400400,2302,735,186.396.86006.86006.74006.8340
10/11/20176.85006.8600253,9541,736,909.546.85006.87006.79006.8395
13/11/20176.72006.8500504,8063,409,766.326.72006.85006.70006.7588
14/11/20176.71006.7200204,0211,371,999.426.71006.79006.70006.7248
15/11/20176.63006.7100276,3831,832,846.846.63006.68006.58006.6315
16/11/20176.74006.6300193,1631,298,372.646.74006.77006.65006.7216
17/11/20176.69006.7400158,1501,058,259.946.69006.75006.66006.6915
20/11/20176.78006.6900952,9576,357,166.716.78006.78006.61006.7475
21/11/20176.86006.7800477,6803,275,781.046.86006.96006.79006.8577
22/11/20176.85006.8600343,3742,354,911.736.85006.90006.83006.8578
23/11/20176.88006.8500106,764735,503.366.88006.92006.83006.8891

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 © Bolsas y Mercados Españoles 2017