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



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


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
20/05/2022 17:35:201.773060XMAD20/05/2022 17:35:20110010131"ALGO"
20/05/2022 17:35:201.7730812XMAD20/05/2022 17:35:20110010132"ALGO"
20/05/2022 17:35:201.77301,512XMAD20/05/2022 17:35:20110010133"ALGO"
20/05/2022 17:35:201.7730140XMAD20/05/2022 17:35:20110010134"ALGO"
20/05/2022 17:35:201.77301,876XMAD20/05/2022 17:35:20110010135"ALGO"
20/05/2022 17:35:201.7730987XMAD20/05/2022 17:35:20110010136"ALGO"
20/05/2022 17:35:201.7730640XMAD20/05/2022 17:35:20110010137"ALGO"
20/05/2022 17:35:201.77301,802XMAD20/05/2022 17:35:20110010138"ALGO"
20/05/2022 17:35:201.7730390XMAD20/05/2022 17:35:20110010139"ALGO"
20/05/2022 17:35:201.77301,162XMAD20/05/2022 17:35:20110010140"ALGO"
20/05/2022 17:35:201.7730307XMAD20/05/2022 17:35:20110010141"ALGO"
20/05/2022 17:35:201.7730698XMAD20/05/2022 17:35:20110010142"ALGO"
20/05/2022 17:35:201.7730487XMAD20/05/2022 17:35:20110010143"ALGO"
20/05/2022 17:35:201.77302,103XMAD20/05/2022 17:35:20110010144"ALGO"
20/05/2022 17:35:201.77301,434XMAD20/05/2022 17:35:20110010145"ALGO"
20/05/2022 17:35:201.77301,425XMAD20/05/2022 17:35:20110010146"ALGO"
20/05/2022 17:35:201.7730125XMAD20/05/2022 17:35:20110010147"ALGO"
20/05/2022 17:35:201.7730690XMAD20/05/2022 17:35:20110010148"ALGO"
20/05/2022 17:35:201.77301,290XMAD20/05/2022 17:35:20110010149"ALGO"
20/05/2022 17:35:201.7730193XMAD20/05/2022 17:35:20110010150"ALGO"
20/05/2022 17:35:201.7730294XMAD20/05/2022 17:35:20110010151"ALGO"
20/05/2022 17:35:201.7730243XMAD20/05/2022 17:35:20110010152"ALGO"
20/05/2022 17:35:201.7730145XMAD20/05/2022 17:35:20110010153"ALGO"
20/05/2022 17:35:201.773097XMAD20/05/2022 17:35:20110010154"ALGO"
20/05/2022 17:35:201.77301,493XMAD20/05/2022 17:35:20110010155"ALGO"
20/05/2022 17:35:201.7730929XMAD20/05/2022 17:35:20110010156"ALGO"
20/05/2022 17:35:201.77301,544XMAD20/05/2022 17:35:20110010157"ALGO"
20/05/2022 17:35:201.7730618XMAD20/05/2022 17:35:20110010158"ALGO"
20/05/2022 17:35:201.77304,052XMAD20/05/2022 17:35:20110010159"ALGO"
20/05/2022 17:35:201.77301,009XMAD20/05/2022 17:35:20110010160"ALGO"
20/05/2022 17:35:201.77301,333XMAD20/05/2022 17:35:20110010161"ALGO"
20/05/2022 17:35:201.7730298XMAD20/05/2022 17:35:20110010162"ALGO"
20/05/2022 17:35:201.77302,311XMAD20/05/2022 17:35:20110010163"ALGO"
20/05/2022 17:35:201.7730366XMAD20/05/2022 17:35:20110010164"ALGO"
20/05/2022 17:35:201.77301,569XMAD20/05/2022 17:35:20110010165"ALGO"
20/05/2022 17:35:201.7730881XMAD20/05/2022 17:35:20110010166"ALGO"
20/05/2022 17:35:201.7730241XMAD20/05/2022 17:35:20110010167 
20/05/2022 17:35:201.77302,179XMAD20/05/2022 17:35:20110010168 
20/05/2022 17:35:201.7730985XMAD20/05/2022 17:35:20110010169"ALGO"
20/05/2022 17:35:201.77301,440XMAD20/05/2022 17:35:20110010170 
20/05/2022 17:35:201.7730839XMAD20/05/2022 17:35:20110010171 
20/05/2022 17:35:201.77301,250XMAD20/05/2022 17:35:20110010172"ALGO"
20/05/2022 17:35:201.77301,557XMAD20/05/2022 17:35:20110010173 
20/05/2022 17:35:201.77302,000XMAD20/05/2022 17:35:20110010174"ALGO"
20/05/2022 17:35:201.77302,787XMAD20/05/2022 17:35:20110010175 
20/05/2022 17:35:201.7730241XMAD20/05/2022 17:35:20110010176"ALGO"
20/05/2022 17:35:201.7730496XMAD20/05/2022 17:35:20110010177"ALGO"
20/05/2022 17:35:201.7730469XMAD20/05/2022 17:35:20110010178"ALGO"
20/05/2022 17:35:201.7730487XMAD20/05/2022 17:35:20110010179"ALGO"
20/05/2022 17:35:201.7730196XMAD20/05/2022 17:35:20110010180"ALGO"
20/05/2022 17:35:201.7730510XMAD20/05/2022 17:35:20110010181"ALGO"
20/05/2022 17:35:201.77301,764XMAD20/05/2022 17:35:20110010182"ALGO"
20/05/2022 17:35:201.7730879XMAD20/05/2022 17:35:20110010183"ALGO"
20/05/2022 17:35:201.77301,121XMAD20/05/2022 17:35:20110010184"ALGO"
20/05/2022 17:35:201.77301,054XMAD20/05/2022 17:35:20110010185"ALGO"
20/05/2022 17:35:201.77301,272XMAD20/05/2022 17:35:20110010186"ALGO"
20/05/2022 17:29:531.78605XMAD20/05/2022 17:29:53110009828"ALGO"
20/05/2022 17:29:531.786010XMAD20/05/2022 17:29:53110009827"ALGO"
20/05/2022 17:29:531.78606XMAD20/05/2022 17:29:53110009826"ALGO"
20/05/2022 17:29:531.78601XMAD20/05/2022 17:29:53110009825"ALGO"
20/05/2022 17:29:451.7890937XMAD20/05/2022 17:29:45110009813 
20/05/2022 17:29:451.7890197XMAD20/05/2022 17:29:45110009811"ALGO"
20/05/2022 17:29:451.7890125XMAD20/05/2022 17:29:45110009812"ALGO"
20/05/2022 17:28:591.7880124XMAD20/05/2022 17:28:59110009758"ALGO"
20/05/2022 17:28:591.788016XMAD20/05/2022 17:28:59110009757"ALGO"
20/05/2022 17:28:591.7880154XMAD20/05/2022 17:28:59110009756 
20/05/2022 17:28:591.788013XMAD20/05/2022 17:28:59110009754"ALGO"
20/05/2022 17:28:591.7880908XMAD20/05/2022 17:28:59110009755"ALGO"
20/05/2022 17:27:401.7850489XMAD20/05/2022 17:27:40110009713"ALGO"
20/05/2022 17:27:401.7850125XMAD20/05/2022 17:27:40110009712 
20/05/2022 17:27:401.785014XMAD20/05/2022 17:27:40110009710"ALGO"
20/05/2022 17:27:401.7850941XMAD20/05/2022 17:27:40110009711 
20/05/2022 17:27:021.7830532XMAD20/05/2022 17:27:02110009682"ALGO"
20/05/2022 17:27:021.78301,300XMAD20/05/2022 17:27:02110009683"ALGO"
20/05/2022 17:27:021.782019XMAD20/05/2022 17:27:02110009681"ALGO"
20/05/2022 17:25:501.781091XMAD20/05/2022 17:25:50110009632"ALGO"
20/05/2022 17:25:501.781025XMAD20/05/2022 17:25:50110009633"ALGO"
20/05/2022 17:25:501.781016XMAD20/05/2022 17:25:50110009631"ALGO"
20/05/2022 17:21:541.7800109XMAD20/05/2022 17:21:54110009530 
20/05/2022 17:21:541.7800505XMAD20/05/2022 17:21:54110009531"ALGO"
20/05/2022 17:21:541.7800191XMAD20/05/2022 17:21:54110009529"ALGO"
20/05/2022 17:21:021.7800152XMAD20/05/2022 17:21:02110009507"ALGO"
20/05/2022 17:21:021.780082XMAD20/05/2022 17:21:02110009506"ALGO"
20/05/2022 17:21:021.78001,111XMAD20/05/2022 17:21:02110009504"ALGO"
20/05/2022 17:21:021.7800956XMAD20/05/2022 17:21:02110009505"ALGO"
20/05/2022 17:20:341.7790203XMAD20/05/2022 17:20:34110009502"ALGO"
20/05/2022 17:20:341.78002,209XMAD20/05/2022 17:20:34110009500 
20/05/2022 17:20:341.7800469XMAD20/05/2022 17:20:34110009501"ALGO"
20/05/2022 17:20:341.7800191XMAD20/05/2022 17:20:34110009498"ALGO"
20/05/2022 17:20:341.7800592XMAD20/05/2022 17:20:34110009499"ALGO"
20/05/2022 17:18:341.78001,742XMAD20/05/2022 17:18:34110009437"ALGO"
20/05/2022 17:18:341.7800767XMAD20/05/2022 17:18:34110009436 
20/05/2022 17:18:341.78001,300XMAD20/05/2022 17:18:34110009435 
20/05/2022 17:15:041.7820271XMAD20/05/2022 17:15:04110009354"ALGO"
20/05/2022 17:13:011.7820174XMAD20/05/2022 17:13:01110009286 
20/05/2022 17:12:561.782021XMAD20/05/2022 17:12:56110009283"ALGO"
20/05/2022 17:12:561.7820211XMAD20/05/2022 17:12:56110009284"ALGO"
20/05/2022 17:12:561.7820556XMAD20/05/2022 17:12:56110009285"ALGO"
20/05/2022 17:12:561.7820211XMAD20/05/2022 17:12:56110009282"ALGO"
20/05/2022 17:12:561.7820124XMAD20/05/2022 17:12:56110009281"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. 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