Bolsas y Mercados Españoles
Company
search
PROSEGUR , CIA. DE SEGURIDAD, S.A.
AddressCL PAJARITOS 24, 28007 MADRID 
Listed Capital32,916,253.32 Euros



From To Name Market Ticker ISIN
      PROSEGUR COMPAÑIA DE SEGURIDAD Continuous Market PSG ES0175438003


DateCloseReferenceVolumeTurnoverLastHighLowAverage
22/04/20222.00002.0540440,420883,986.482.00002.06801.98502.0071
25/04/20221.98202.0000850,4431,662,657.691.98201.99901.93501.9574
26/04/20221.93001.9510451,414872,560.871.93002.02001.91401.9330
27/04/20221.90001.9300412,336785,321.531.90001.92501.89001.9046
28/04/20221.94101.9000256,301496,861.011.94101.95801.89701.9386
29/04/20221.97901.9410388,469765,709.881.97901.99501.93401.9711
02/05/20221.93601.9790213,618414,928.761.93601.96601.91901.9424
03/05/20221.95901.9360310,263603,244.091.95901.96201.92601.9438
04/05/20221.95701.9590241,628475,730.521.95701.99101.95101.9689
05/05/20221.95201.9570346,856687,100.921.95202.02801.95201.9809
06/05/20221.95001.9520440,799856,484.251.95001.97101.91701.9423
09/05/20221.88001.9500359,886689,884.751.88001.97801.87801.9170
10/05/20221.87801.8800452,253850,550.961.87801.90901.85801.8807
11/05/20221.90001.8780341,304643,061.151.90001.91101.85601.8841
12/05/20221.89101.9000356,366675,068.411.89101.92301.86601.8943
13/05/20221.80501.89101,349,0952,435,584.891.80501.90001.76801.8053
16/05/20221.81501.8050550,559984,171.631.81501.82001.76101.7876
17/05/20221.82001.8150648,9161,181,665.171.82001.85501.79901.8210
18/05/20221.82801.8200364,168673,210.181.82801.87301.82101.8486
19/05/20221.79501.8280300,536541,190.951.79501.82401.79101.8008
20/05/20221.77301.7950309,947557,353.371.77301.82601.77301.7982

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 for a fee, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2022