Bolsas y Mercados Españoles
Buscador de
empresas
PROSEGUR , CIA. DE SEGURIDAD, S.A.
DomicilioCL PAJARITOS 24, 28007 MADRID 
Capital Social Admitido32.916.253,32 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
23/09/2021 14:44:362,618038XMAD23/09/2021 14:44:36110008675"ALGO"
23/09/2021 14:39:202,61803XMAD23/09/2021 14:39:20110008613 
23/09/2021 14:30:162,62209XMAD23/09/2021 14:30:16110008349"ALGO"
23/09/2021 14:25:022,6200500XMAD23/09/2021 14:25:02110008285"ALGO"
23/09/2021 14:21:552,62208XMAD23/09/2021 14:21:55110008274"ALGO"
23/09/2021 14:21:552,6220520XMAD23/09/2021 14:21:55110008272"ALGO"
23/09/2021 14:21:552,6220354XMAD23/09/2021 14:21:55110008273"ALGO"
23/09/2021 14:21:222,6220600XMAD23/09/2021 14:21:22110008268"ALGO"
23/09/2021 14:15:152,6220375XMAD23/09/2021 14:15:15110008165"ALGO"
23/09/2021 14:14:192,62001.500XMAD23/09/2021 14:14:19110008155 
23/09/2021 14:04:292,6240436XMAD23/09/2021 14:04:29110007950"ALGO"
23/09/2021 14:04:292,624045XMAD23/09/2021 14:04:29110007951"ALGO"
23/09/2021 14:04:292,624039XMAD23/09/2021 14:04:29110007952"ALGO"
23/09/2021 14:04:292,6240254XMAD23/09/2021 14:04:29110007953"ALGO"
23/09/2021 14:04:292,622029XMAD23/09/2021 14:04:29110007949"ALGO"
23/09/2021 14:04:002,6220300XMAD23/09/2021 14:04:00110007935"ALGO"
23/09/2021 14:04:002,6220196XMAD23/09/2021 14:04:00110007933"ALGO"
23/09/2021 14:04:002,6220704XMAD23/09/2021 14:04:00110007934"ALGO"
23/09/2021 14:00:502,622016XMAD23/09/2021 14:00:50110007886"ALGO"
23/09/2021 13:59:552,6240600XMAD23/09/2021 13:59:55110007879"ALGO"
23/09/2021 13:59:552,6240594XMAD23/09/2021 13:59:55110007880"ALGO"
23/09/2021 13:54:372,622019XMAD23/09/2021 13:54:37110007794"ALGO"
23/09/2021 13:54:362,622014XMAD23/09/2021 13:54:36110007793"ALGO"
23/09/2021 13:54:362,6200259XMAD23/09/2021 13:54:36110007792 
23/09/2021 13:54:362,6200352XMAD23/09/2021 13:54:36110007790"ALGO"
23/09/2021 13:54:362,6200108XMAD23/09/2021 13:54:36110007791"ALGO"
23/09/2021 13:49:332,618031XMAD23/09/2021 13:49:33110007699"ALGO"
23/09/2021 13:46:482,6200300XMAD23/09/2021 13:46:48110007663"ALGO"
23/09/2021 13:33:322,620078XMAD23/09/2021 13:33:32110007388"ALGO"
23/09/2021 13:30:402,620027XMAD23/09/2021 13:30:40110007360"ALGO"
23/09/2021 13:30:402,6200300XMAD23/09/2021 13:30:40110007359"ALGO"
23/09/2021 13:30:402,620039XMAD23/09/2021 13:30:40110007356"ALGO"
23/09/2021 13:30:402,6200255XMAD23/09/2021 13:30:40110007357"ALGO"
23/09/2021 13:30:402,62006XMAD23/09/2021 13:30:40110007358"ALGO"
23/09/2021 13:27:562,618083XMAD23/09/2021 13:27:56110007304"ALGO"
23/09/2021 13:25:272,618051XMAD23/09/2021 13:25:27110007281"ALGO"
23/09/2021 13:15:262,6160358XMAD23/09/2021 13:15:26110007128"ALGO"
23/09/2021 13:15:262,6160278XMAD23/09/2021 13:15:26110007129"ALGO"
23/09/2021 13:11:492,614086XMAD23/09/2021 13:11:49110007009"ALGO"
23/09/2021 13:11:492,6140437XMAD23/09/2021 13:11:49110007007"ALGO"
23/09/2021 13:11:492,6140100XMAD23/09/2021 13:11:49110007008 
23/09/2021 13:08:292,616020XMAD23/09/2021 13:08:29110006929"ALGO"
23/09/2021 13:07:572,616023XMAD23/09/2021 13:07:57110006926"ALGO"
23/09/2021 13:02:122,6180187XMAD23/09/2021 13:02:12110006792"ALGO"
23/09/2021 13:00:192,620018XMAD23/09/2021 13:00:19110006764"ALGO"
23/09/2021 13:00:192,622020XMAD23/09/2021 13:00:19110006765"ALGO"
23/09/2021 13:00:062,6200600XMAD23/09/2021 13:00:06110006762"ALGO"
23/09/2021 12:46:232,6200254XMAD23/09/2021 12:46:23110006375"ALGO"
23/09/2021 12:46:232,6200436XMAD23/09/2021 12:46:23110006373"ALGO"
23/09/2021 12:46:232,6200254XMAD23/09/2021 12:46:23110006374"ALGO"
23/09/2021 12:45:092,618013XMAD23/09/2021 12:45:09110006342"ALGO"
23/09/2021 12:45:092,6180300XMAD23/09/2021 12:45:09110006341"ALGO"
23/09/2021 12:45:092,6180913XMAD23/09/2021 12:45:09110006339"ALGO"
23/09/2021 12:45:092,6180337XMAD23/09/2021 12:45:09110006340"ALGO"
23/09/2021 12:45:092,6180955XMAD23/09/2021 12:45:09110006338"ALGO"
23/09/2021 12:35:372,6200559XMAD23/09/2021 12:35:37110006102"ALGO"
23/09/2021 12:35:372,6200122XMAD23/09/2021 12:35:37110006103"ALGO"
23/09/2021 12:35:372,6200341XMAD23/09/2021 12:35:37110006101"ALGO"
23/09/2021 12:35:212,6200239XMAD23/09/2021 12:35:21110006096"ALGO"
23/09/2021 12:35:212,6220320XMAD23/09/2021 12:35:21110006095"ALGO"
23/09/2021 12:34:512,6180121XMAD23/09/2021 12:34:51110006068"ALGO"
23/09/2021 12:34:512,6180264XMAD23/09/2021 12:34:51110006067"ALGO"
23/09/2021 12:25:542,6180214XMAD23/09/2021 12:25:54110005968"ALGO"
23/09/2021 12:25:542,6180600XMAD23/09/2021 12:25:54110005967"ALGO"
23/09/2021 12:25:432,6180370XMAD23/09/2021 12:25:43110005953"ALGO"
23/09/2021 12:25:432,6180436XMAD23/09/2021 12:25:43110005952"ALGO"
23/09/2021 12:25:132,6180146XMAD23/09/2021 12:25:13110005930"ALGO"
23/09/2021 12:25:132,61801.456XMAD23/09/2021 12:25:13110005931"ALGO"
23/09/2021 12:25:132,6180146XMAD23/09/2021 12:25:13110005929"ALGO"
23/09/2021 12:25:132,6180177XMAD23/09/2021 12:25:13110005928"ALGO"
23/09/2021 12:25:132,6180287XMAD23/09/2021 12:25:13110005927"ALGO"
23/09/2021 12:24:172,6180112XMAD23/09/2021 12:24:17110005915"ALGO"
23/09/2021 12:24:172,618037XMAD23/09/2021 12:24:17110005914"ALGO"
23/09/2021 12:23:542,6160300XMAD23/09/2021 12:23:54110005911"ALGO"
23/09/2021 12:23:542,6160600XMAD23/09/2021 12:23:54110005910"ALGO"
23/09/2021 12:23:522,6160205XMAD23/09/2021 12:23:52110005909"ALGO"
23/09/2021 12:23:522,6160231XMAD23/09/2021 12:23:52110005908"ALGO"
23/09/2021 12:23:512,6140179XMAD23/09/2021 12:23:51110005907"ALGO"
23/09/2021 12:23:512,6140330XMAD23/09/2021 12:23:51110005906"ALGO"
23/09/2021 12:18:352,6080346XMAD23/09/2021 12:18:35110005828"ALGO"
23/09/2021 12:17:552,6040462XMAD23/09/2021 12:17:55110005782"ALGO"
23/09/2021 12:17:522,6040541XMAD23/09/2021 12:17:52110005781"ALGO"
23/09/2021 12:17:522,6040247XMAD23/09/2021 12:17:52110005780"ALGO"
23/09/2021 12:17:522,6040462XMAD23/09/2021 12:17:52110005779"ALGO"
23/09/2021 12:17:522,60601.037XMAD23/09/2021 12:17:52110005778"ALGO"
23/09/2021 12:17:522,60601.180XMAD23/09/2021 12:17:52110005776"ALGO"
23/09/2021 12:17:522,60601.711XMAD23/09/2021 12:17:52110005777"ALGO"
23/09/2021 12:17:522,6040162XMAD23/09/2021 12:17:52110005775"ALGO"
23/09/2021 12:17:522,6040300XMAD23/09/2021 12:17:52110005774"ALGO"
23/09/2021 12:17:522,60405.500XMAD23/09/2021 12:17:52110005767 
23/09/2021 12:17:522,60401.100XMAD23/09/2021 12:17:52110005768 
23/09/2021 12:17:522,60601.250XMAD23/09/2021 12:17:52110005769"ALGO"
23/09/2021 12:17:522,60803.800XMAD23/09/2021 12:17:52110005770 
23/09/2021 12:17:522,60801.100XMAD23/09/2021 12:17:52110005771 
23/09/2021 12:17:522,61001.100XMAD23/09/2021 12:17:52110005772 
23/09/2021 12:17:522,61201.150XMAD23/09/2021 12:17:52110005773"ALGO"
23/09/2021 12:17:312,60209XMAD23/09/2021 12:17:31110005759"ALGO"
23/09/2021 12:17:312,6020123XMAD23/09/2021 12:17:31110005760"ALGO"
23/09/2021 12:17:312,6020100XMAD23/09/2021 12:17:31110005761"ALGO"
23/09/2021 12:15:302,6000165XMAD23/09/2021 12:15:30110005703"ALGO"
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 2021