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
23/08/20185.71005.6700100,908576,856.895.71005.74005.64505.7167
24/08/20185.82005.7100228,2331,322,809.045.82005.82005.72005.7959
27/08/20185.85005.8200198,7971,160,961.255.85005.88005.79505.8399
28/08/20185.79005.8500102,945597,541.695.79005.87505.78505.8045
29/08/20185.80505.7900139,642813,339.515.80505.85505.79005.8245
30/08/20185.52005.8050640,0243,567,551.135.52005.77005.50505.5741
31/08/20185.19505.5200871,1744,589,337.355.19505.50005.16505.2680
03/09/20185.05505.1950536,7292,748,873.015.05505.21505.04005.1149
04/09/20184.95005.05501,003,4634,979,058.014.95005.10004.92004.9643
05/09/20184.95404.9500464,3902,298,421.624.95405.02504.92204.9501
06/09/20185.03004.9540541,6762,701,956.025.03005.03504.92004.9914
07/09/20185.08005.0300617,8183,128,502.155.08005.15504.95005.0638
10/09/20185.07005.0800663,6943,358,252.655.07005.12004.97005.0643
11/09/20184.93005.0700882,6164,389,472.204.93005.03504.93004.9672
12/09/20184.92204.9300461,1842,260,430.864.92204.95804.85004.9003
13/09/20185.00504.9220612,1283,060,384.105.00505.02004.92004.9994
14/09/20184.97205.0050618,0943,077,512.684.97205.01004.92604.9763
17/09/20185.02504.9720391,8911,967,116.975.02505.10504.95205.0199
18/09/20185.17005.02501,016,8665,217,026.245.17005.19005.00005.1293
19/09/20185.29005.1700981,8655,110,353.865.29005.31005.08005.2047
20/09/20185.25005.29001,331,0916,978,394.015.25005.33005.21505.2505
21/09/20185.22005.2500610,2263,190,934.265.22005.27505.22005.2291

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