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
21/01/2021 13:01:012,5020500XMAD21/01/2021 13:01:01110004959 
21/01/2021 13:01:012,5020445XMAD21/01/2021 13:01:01110004958"ALGO"
21/01/2021 13:01:002,50203.683XMAD21/01/2021 13:01:00110004957"ALGO"
21/01/2021 13:00:582,5040768XMAD21/01/2021 13:00:58110004955"ALGO"
21/01/2021 13:00:582,50801.000XMAD21/01/2021 13:00:58110004947"ALGO"
21/01/2021 13:00:582,5080360XMAD21/01/2021 13:00:58110004948 
21/01/2021 13:00:582,50804XMAD21/01/2021 13:00:58110004949"ALGO"
21/01/2021 13:00:582,5080187XMAD21/01/2021 13:00:58110004950"ALGO"
21/01/2021 13:00:582,5080340XMAD21/01/2021 13:00:58110004951 
21/01/2021 13:00:582,51201.700XMAD21/01/2021 13:00:58110004952 
21/01/2021 13:00:582,5120500XMAD21/01/2021 13:00:58110004953 
21/01/2021 13:00:582,5120909XMAD21/01/2021 13:00:58110004954 
21/01/2021 12:57:542,5040411XMAD21/01/2021 12:57:54110004876 
21/01/2021 12:57:542,5040337XMAD21/01/2021 12:57:54110004875"ALGO"
21/01/2021 12:57:512,5060288XMAD21/01/2021 12:57:51110004874 
21/01/2021 12:57:512,5060261XMAD21/01/2021 12:57:51110004869 
21/01/2021 12:57:512,5060288XMAD21/01/2021 12:57:51110004870 
21/01/2021 12:57:512,51001.000XMAD21/01/2021 12:57:51110004871"ALGO"
21/01/2021 12:57:512,5100350XMAD21/01/2021 12:57:51110004872 
21/01/2021 12:57:512,510085XMAD21/01/2021 12:57:51110004873 
21/01/2021 12:57:462,506033XMAD21/01/2021 12:57:46110004865"ALGO"
21/01/2021 12:56:232,502075XMAD21/01/2021 12:56:23110004784 
21/01/2021 12:56:232,5040707XMAD21/01/2021 12:56:23110004783"ALGO"
21/01/2021 12:56:232,5040230XMAD21/01/2021 12:56:23110004782"ALGO"
21/01/2021 12:50:572,5080326XMAD21/01/2021 12:50:57110004724 
21/01/2021 12:50:572,5080347XMAD21/01/2021 12:50:57110004723"ALGO"
21/01/2021 12:50:572,5080326XMAD21/01/2021 12:50:57110004721"ALGO"
21/01/2021 12:50:572,5080180XMAD21/01/2021 12:50:57110004722"ALGO"
21/01/2021 12:44:522,50806XMAD21/01/2021 12:44:52110004592"ALGO"
21/01/2021 12:44:522,5080192XMAD21/01/2021 12:44:52110004593"ALGO"
21/01/2021 12:44:042,5020147XMAD21/01/2021 12:44:04110004576"ALGO"
21/01/2021 12:44:042,5040717XMAD21/01/2021 12:44:04110004575"ALGO"
21/01/2021 12:44:032,5040460XMAD21/01/2021 12:44:03110004574"ALGO"
21/01/2021 12:44:032,50603.730XMAD21/01/2021 12:44:03110004573"ALGO"
21/01/2021 12:44:012,5060270XMAD21/01/2021 12:44:01110004572"ALGO"
21/01/2021 12:44:002,51009.695XMAD21/01/2021 12:44:00110004571 
21/01/2021 12:44:002,5100530XMAD21/01/2021 12:44:00110004569"ALGO"
21/01/2021 12:44:002,5100305XMAD21/01/2021 12:44:00110004570"ALGO"
21/01/2021 12:43:312,5120100XMAD21/01/2021 12:43:31110004550 
21/01/2021 12:43:312,5120800XMAD21/01/2021 12:43:31110004549 
21/01/2021 12:43:312,5140467XMAD21/01/2021 12:43:31110004548 
21/01/2021 12:43:312,51802.644XMAD21/01/2021 12:43:31110004546"ALGO"
21/01/2021 12:43:312,5180661XMAD21/01/2021 12:43:31110004547"ALGO"
21/01/2021 12:43:312,51801.076XMAD21/01/2021 12:43:31110004545"ALGO"
21/01/2021 12:43:132,51801.525XMAD21/01/2021 12:43:13110004543"ALGO"
21/01/2021 12:43:132,5180251XMAD21/01/2021 12:43:13110004544"ALGO"
21/01/2021 12:43:132,52001.000XMAD21/01/2021 12:43:13110004541"ALGO"
21/01/2021 12:43:132,52001.925XMAD21/01/2021 12:43:13110004542"ALGO"
21/01/2021 12:43:112,52401.000XMAD21/01/2021 12:43:11110004530"ALGO"
21/01/2021 12:43:112,5240309XMAD21/01/2021 12:43:11110004531 
21/01/2021 12:43:112,5240175XMAD21/01/2021 12:43:11110004532"ALGO"
21/01/2021 12:43:112,5240791XMAD21/01/2021 12:43:11110004533"ALGO"
21/01/2021 12:43:112,52401.265XMAD21/01/2021 12:43:11110004534 
21/01/2021 12:43:112,52401.357XMAD21/01/2021 12:43:11110004535 
21/01/2021 12:43:112,5260215XMAD21/01/2021 12:43:11110004536"ALGO"
21/01/2021 12:43:112,52801.000XMAD21/01/2021 12:43:11110004537"ALGO"
21/01/2021 12:43:112,52801.300XMAD21/01/2021 12:43:11110004538 
21/01/2021 12:43:112,5280152XMAD21/01/2021 12:43:11110004539"ALGO"
21/01/2021 12:43:112,5300436XMAD21/01/2021 12:43:11110004540 
21/01/2021 12:40:442,518015XMAD21/01/2021 12:40:44110004503 
21/01/2021 12:30:172,52201.026XMAD21/01/2021 12:30:17110004334"ALGO"
21/01/2021 12:29:122,5240695XMAD21/01/2021 12:29:12110004316 
21/01/2021 12:29:122,5240335XMAD21/01/2021 12:29:12110004317"ALGO"
21/01/2021 12:29:072,5260540XMAD21/01/2021 12:29:07110004299 
21/01/2021 12:29:072,5260500XMAD21/01/2021 12:29:07110004298 
21/01/2021 12:29:072,52601.200XMAD21/01/2021 12:29:07110004297 
21/01/2021 12:29:072,524075XMAD21/01/2021 12:29:07110004293"ALGO"
21/01/2021 12:29:072,5240184XMAD21/01/2021 12:29:07110004294"ALGO"
21/01/2021 12:29:072,52401XMAD21/01/2021 12:29:07110004295"ALGO"
21/01/2021 12:29:072,52401.025XMAD21/01/2021 12:29:07110004296"ALGO"
21/01/2021 12:26:042,5220428XMAD21/01/2021 12:26:04110004253"ALGO"
21/01/2021 12:26:042,5220376XMAD21/01/2021 12:26:04110004254 
21/01/2021 12:26:042,52201.232XMAD21/01/2021 12:26:04110004249 
21/01/2021 12:26:042,52201.005XMAD21/01/2021 12:26:04110004250"ALGO"
21/01/2021 12:26:042,5220400XMAD21/01/2021 12:26:04110004251 
21/01/2021 12:26:042,5220363XMAD21/01/2021 12:26:04110004252"ALGO"
21/01/2021 12:26:042,52201.000XMAD21/01/2021 12:26:04110004248 
21/01/2021 12:25:492,5180460XMAD21/01/2021 12:25:49110004247"ALGO"
21/01/2021 12:25:492,5200290XMAD21/01/2021 12:25:49110004246"ALGO"
21/01/2021 12:22:222,5200500XMAD21/01/2021 12:22:22110004209 
21/01/2021 12:19:012,52401.000XMAD21/01/2021 12:19:01110004157"ALGO"
21/01/2021 12:16:512,5260700XMAD21/01/2021 12:16:51110004137 
21/01/2021 12:01:022,5260160XMAD21/01/2021 12:01:02110003912"ALGO"
21/01/2021 12:01:022,5260660XMAD21/01/2021 12:01:02110003913 
21/01/2021 12:01:022,526018XMAD21/01/2021 12:01:02110003911"ALGO"
21/01/2021 11:59:452,5280200XMAD21/01/2021 11:59:45110003888"ALGO"
21/01/2021 11:59:432,53001.000XMAD21/01/2021 11:59:43110003887 
21/01/2021 11:59:432,5300420XMAD21/01/2021 11:59:43110003886 
21/01/2021 11:59:432,5300560XMAD21/01/2021 11:59:43110003885 
21/01/2021 11:59:432,5300560XMAD21/01/2021 11:59:43110003884 
21/01/2021 11:59:432,53001.000XMAD21/01/2021 11:59:43110003883"ALGO"
21/01/2021 11:59:292,5320379XMAD21/01/2021 11:59:29110003882 
21/01/2021 11:59:292,53201.004XMAD21/01/2021 11:59:29110003880"ALGO"
21/01/2021 11:59:292,532017XMAD21/01/2021 11:59:29110003881"ALGO"
21/01/2021 11:59:292,5280296XMAD21/01/2021 11:59:29110003877"ALGO"
21/01/2021 11:59:292,528014XMAD21/01/2021 11:59:29110003878"ALGO"
21/01/2021 11:59:292,5280370XMAD21/01/2021 11:59:29110003879"ALGO"
21/01/2021 11:54:222,528016XMAD21/01/2021 11:54:22110003769"ALGO"
21/01/2021 11:51:042,52202XMAD21/01/2021 11:51:04110003738"ALGO"
21/01/2021 11:46:112,5180290XMAD21/01/2021 11:46:11110003661 
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