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
07/08/2020 17:35:152,1880790XMAD07/08/2020 17:35:15110010165"ALGO"
07/08/2020 17:35:152,18803.095XMAD07/08/2020 17:35:15110010166"ALGO"
07/08/2020 17:35:152,18804.903XMAD07/08/2020 17:35:15110010167"ALGO"
07/08/2020 17:35:152,18801.253XMAD07/08/2020 17:35:15110010168"ALGO"
07/08/2020 17:35:152,1880490XMAD07/08/2020 17:35:15110010169"ALGO"
07/08/2020 17:35:152,1880299XMAD07/08/2020 17:35:15110010170"ALGO"
07/08/2020 17:35:152,18806.953XMAD07/08/2020 17:35:15110010171"ALGO"
07/08/2020 17:35:152,1880424XMAD07/08/2020 17:35:15110010172"ALGO"
07/08/2020 17:35:152,18807.011XMAD07/08/2020 17:35:15110010173"ALGO"
07/08/2020 17:35:152,18801.044XMAD07/08/2020 17:35:15110010174"ALGO"
07/08/2020 17:35:152,18801.385XMAD07/08/2020 17:35:15110010175"ALGO"
07/08/2020 17:35:152,188012.512XMAD07/08/2020 17:35:15110010176"ALGO"
07/08/2020 17:35:152,1880279XMAD07/08/2020 17:35:15110010177"ALGO"
07/08/2020 17:35:152,18801.457XMAD07/08/2020 17:35:15110010178"ALGO"
07/08/2020 17:35:152,18802.083XMAD07/08/2020 17:35:15110010179"ALGO"
07/08/2020 17:35:152,18804.014XMAD07/08/2020 17:35:15110010180"ALGO"
07/08/2020 17:35:152,1880269XMAD07/08/2020 17:35:15110010181"ALGO"
07/08/2020 17:35:152,1880181XMAD07/08/2020 17:35:15110010182"ALGO"
07/08/2020 17:35:152,18802.810XMAD07/08/2020 17:35:15110010183"ALGO"
07/08/2020 17:35:152,188036XMAD07/08/2020 17:35:15110010184"ALGO"
07/08/2020 17:35:152,1880392XMAD07/08/2020 17:35:15110010185"ALGO"
07/08/2020 17:35:152,18806.525XMAD07/08/2020 17:35:15110010186"ALGO"
07/08/2020 17:35:152,18806.664XMAD07/08/2020 17:35:15110010187"ALGO"
07/08/2020 17:35:152,1880100XMAD07/08/2020 17:35:15110010188"ALGO"
07/08/2020 17:35:152,1880636XMAD07/08/2020 17:35:15110010189"ALGO"
07/08/2020 17:35:152,1880506XMAD07/08/2020 17:35:15110010190"ALGO"
07/08/2020 17:35:152,18804.890XMAD07/08/2020 17:35:15110010191"ALGO"
07/08/2020 17:35:152,1880128XMAD07/08/2020 17:35:15110010192"ALGO"
07/08/2020 17:35:152,188025XMAD07/08/2020 17:35:15110010193"ALGO"
07/08/2020 17:35:152,18801.093XMAD07/08/2020 17:35:15110010194"ALGO"
07/08/2020 17:35:152,1880214XMAD07/08/2020 17:35:15110010195"ALGO"
07/08/2020 17:35:152,18803.784XMAD07/08/2020 17:35:15110010196"ALGO"
07/08/2020 17:35:152,18801.949XMAD07/08/2020 17:35:15110010197 
07/08/2020 17:35:152,18803.105XMAD07/08/2020 17:35:15110010198 
07/08/2020 17:35:152,18803.044XMAD07/08/2020 17:35:15110010199"ALGO"
07/08/2020 17:35:152,18805.374XMAD07/08/2020 17:35:15110010200 
07/08/2020 17:35:152,1880647XMAD07/08/2020 17:35:15110010201 
07/08/2020 17:35:152,18807.834XMAD07/08/2020 17:35:15110010202"ALGO"
07/08/2020 17:35:152,18801.507XMAD07/08/2020 17:35:15110010203 
07/08/2020 17:35:152,18802.115XMAD07/08/2020 17:35:15110010204 
07/08/2020 17:35:152,18802XMAD07/08/2020 17:35:15110010205 
07/08/2020 17:35:152,1880112XMAD07/08/2020 17:35:15110010206"ALGO"
07/08/2020 17:35:152,18803.562XMAD07/08/2020 17:35:15110010207"ALGO"
07/08/2020 17:35:152,18804.032XMAD07/08/2020 17:35:15110010208"ALGO"
07/08/2020 17:29:502,19001.039XMAD07/08/2020 17:29:50110009866 
07/08/2020 17:29:472,188046XMAD07/08/2020 17:29:47110009864"ALGO"
07/08/2020 17:29:302,1860208XMAD07/08/2020 17:29:30110009848"ALGO"
07/08/2020 17:29:302,1860164XMAD07/08/2020 17:29:30110009849"ALGO"
07/08/2020 17:28:552,1880441XMAD07/08/2020 17:28:55110009800"ALGO"
07/08/2020 17:28:552,1880389XMAD07/08/2020 17:28:55110009801"ALGO"
07/08/2020 17:28:422,188013XMAD07/08/2020 17:28:42110009752"ALGO"
07/08/2020 17:26:352,192045XMAD07/08/2020 17:26:35110009624 
07/08/2020 17:26:352,19006XMAD07/08/2020 17:26:35110009620"ALGO"
07/08/2020 17:26:352,19003.900XMAD07/08/2020 17:26:35110009621"ALGO"
07/08/2020 17:26:352,19001.500XMAD07/08/2020 17:26:35110009622"ALGO"
07/08/2020 17:26:352,1940580XMAD07/08/2020 17:26:35110009623"ALGO"
07/08/2020 17:26:352,190079XMAD07/08/2020 17:26:35110009618 
07/08/2020 17:26:352,190073XMAD07/08/2020 17:26:35110009619 
07/08/2020 17:26:342,190079XMAD07/08/2020 17:26:34110009617"ALGO"
07/08/2020 17:26:342,192078XMAD07/08/2020 17:26:34110009614"ALGO"
07/08/2020 17:26:342,1920901XMAD07/08/2020 17:26:34110009615"ALGO"
07/08/2020 17:26:342,1920609XMAD07/08/2020 17:26:34110009616"ALGO"
07/08/2020 17:26:342,19201.800XMAD07/08/2020 17:26:34110009613"ALGO"
07/08/2020 17:26:342,1920609XMAD07/08/2020 17:26:34110009611 
07/08/2020 17:26:342,1920196XMAD07/08/2020 17:26:34110009612"ALGO"
07/08/2020 17:26:122,1940912XMAD07/08/2020 17:26:12110009583"ALGO"
07/08/2020 17:23:432,1960121XMAD07/08/2020 17:23:43110009432"ALGO"
07/08/2020 17:23:332,1940287XMAD07/08/2020 17:23:33110009431"ALGO"
07/08/2020 17:23:332,1920797XMAD07/08/2020 17:23:33110009430 
07/08/2020 17:23:332,1900774XMAD07/08/2020 17:23:33110009429"ALGO"
07/08/2020 17:20:142,188096XMAD07/08/2020 17:20:14110009293"ALGO"
07/08/2020 17:20:142,1880575XMAD07/08/2020 17:20:14110009294"ALGO"
07/08/2020 17:20:132,1900400XMAD07/08/2020 17:20:13110009292 
07/08/2020 17:20:132,1900900XMAD07/08/2020 17:20:13110009291 
07/08/2020 17:20:132,190068XMAD07/08/2020 17:20:13110009288"ALGO"
07/08/2020 17:20:132,1900524XMAD07/08/2020 17:20:13110009289"ALGO"
07/08/2020 17:20:132,19001.632XMAD07/08/2020 17:20:13110009290"ALGO"
07/08/2020 17:20:122,1900532XMAD07/08/2020 17:20:12110009287"ALGO"
07/08/2020 17:20:122,1900532XMAD07/08/2020 17:20:12110009286"ALGO"
07/08/2020 17:20:122,19001.200XMAD07/08/2020 17:20:12110009285"ALGO"
07/08/2020 17:20:102,190030XMAD07/08/2020 17:20:10110009279"ALGO"
07/08/2020 17:20:102,190048XMAD07/08/2020 17:20:10110009280"ALGO"
07/08/2020 17:20:102,19002XMAD07/08/2020 17:20:10110009281"ALGO"
07/08/2020 17:20:102,190057XMAD07/08/2020 17:20:10110009282"ALGO"
07/08/2020 17:20:102,1900110XMAD07/08/2020 17:20:10110009283"ALGO"
07/08/2020 17:20:102,19002.443XMAD07/08/2020 17:20:10110009284"ALGO"
07/08/2020 17:17:532,1880749XMAD07/08/2020 17:17:53110009189"ALGO"
07/08/2020 17:17:532,18801.970XMAD07/08/2020 17:17:53110009188 
07/08/2020 17:14:532,188013XMAD07/08/2020 17:14:53110009031 
07/08/2020 17:14:532,188037XMAD07/08/2020 17:14:53110009032"ALGO"
07/08/2020 17:14:532,1880600XMAD07/08/2020 17:14:53110009030 
07/08/2020 17:14:462,186095XMAD07/08/2020 17:14:46110009025"ALGO"
07/08/2020 17:07:302,190020XMAD07/08/2020 17:07:30110008715"ALGO"
07/08/2020 17:07:302,190021XMAD07/08/2020 17:07:30110008716"ALGO"
07/08/2020 17:07:302,190015XMAD07/08/2020 17:07:30110008717 
07/08/2020 17:07:292,1880300XMAD07/08/2020 17:07:29110008714"ALGO"
07/08/2020 17:07:292,1880110XMAD07/08/2020 17:07:29110008712 
07/08/2020 17:07:292,1880490XMAD07/08/2020 17:07:29110008713"ALGO"
07/08/2020 17:07:292,188052XMAD07/08/2020 17:07:29110008710 
07/08/2020 17:07:292,1880592XMAD07/08/2020 17:07:29110008711 
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