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
25/01/20186.80006.8400397,6342,707,290.116.80006.85006.76506.8065
26/01/20186.79006.8000322,9082,195,789.946.79006.82006.77506.8000
29/01/20186.76506.7900418,9272,833,195.976.76506.80006.73006.7630
30/01/20186.65006.7650365,8742,439,979.616.65006.74506.62506.6618
31/01/20186.70006.65001,872,09712,530,691.566.70006.73006.64006.6937
01/02/20186.85006.7000643,7274,393,062.776.85006.91506.66006.8244
02/02/20186.81006.8500391,2932,674,449.926.81006.94006.78506.8349
05/02/20186.56506.8100714,5024,722,014.546.56506.79006.56506.6088
06/02/20186.38006.56501,134,1187,248,426.496.38006.50006.28506.3912
07/02/20186.46006.3800506,5483,257,633.646.46006.48506.35506.4310
08/02/20186.33006.4600453,1962,889,895.076.33006.45006.32506.3801
09/02/20186.24006.3300501,0723,149,029.636.24006.34506.23506.2846
12/02/20186.37506.24001,073,4516,833,920.766.37506.42506.27006.3648
13/02/20186.41006.3750499,0733,196,748.056.41006.44006.37506.4054
14/02/20186.50006.4100558,2083,637,129.696.50006.58006.43506.5157
15/02/20186.49506.5000270,4291,763,859.156.49506.60006.47506.5224
16/02/20186.63506.4950844,2475,575,583.456.63506.65006.49006.6043
19/02/20186.46506.6350296,5301,933,252.276.46506.70006.40506.5196
20/02/20186.51506.4650587,9253,831,853.036.51506.57506.45006.5148
21/02/20186.51506.5150251,0761,633,200.126.51506.53006.45006.5048
22/02/20186.54006.5150264,9311,736,130.886.54006.59006.47006.5531
23/02/20186.60006.5400281,4391,850,727.716.60006.60006.52006.5759

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 2018

MARKET STATUS

The Market Status informs through quick and easy-to-read notices on incidents affecting the Equity markets as well as Indices and financial systems operated by BME.

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident