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
07/04/2020 17:35:252,19401XMAD07/04/2020 17:35:25110012958"ALGO"
07/04/2020 17:35:252,1940199XMAD07/04/2020 17:35:25110012959"ALGO"
07/04/2020 17:35:252,19402.078XMAD07/04/2020 17:35:25110012960 
07/04/2020 17:35:252,19401.898XMAD07/04/2020 17:35:25110012961"ALGO"
07/04/2020 17:35:252,19403.622XMAD07/04/2020 17:35:25110012962"ALGO"
07/04/2020 17:35:252,19402.014XMAD07/04/2020 17:35:25110012963"ALGO"
07/04/2020 17:35:252,1940371XMAD07/04/2020 17:35:25110012964 
07/04/2020 17:35:252,1940194XMAD07/04/2020 17:35:25110012965"ALGO"
07/04/2020 17:35:252,19401.898XMAD07/04/2020 17:35:25110012966"ALGO"
07/04/2020 17:35:252,194037XMAD07/04/2020 17:35:25110012967"ALGO"
07/04/2020 17:35:252,1940697XMAD07/04/2020 17:35:25110012968"ALGO"
07/04/2020 17:35:252,1940440XMAD07/04/2020 17:35:25110012969 
07/04/2020 17:35:252,19402.060XMAD07/04/2020 17:35:25110012970"ALGO"
07/04/2020 17:35:252,194011XMAD07/04/2020 17:35:25110012971"ALGO"
07/04/2020 17:35:252,19409XMAD07/04/2020 17:35:25110012972"ALGO"
07/04/2020 17:35:252,1940900XMAD07/04/2020 17:35:25110012973"ALGO"
07/04/2020 17:35:252,1940330XMAD07/04/2020 17:35:25110012974"ALGO"
07/04/2020 17:35:252,19404.252XMAD07/04/2020 17:35:25110012975"ALGO"
07/04/2020 17:35:252,1940266XMAD07/04/2020 17:35:25110012976"ALGO"
07/04/2020 17:35:252,1940582XMAD07/04/2020 17:35:25110012977"ALGO"
07/04/2020 17:35:252,1940445XMAD07/04/2020 17:35:25110012978"ALGO"
07/04/2020 17:35:252,1940538XMAD07/04/2020 17:35:25110012979"ALGO"
07/04/2020 17:35:252,19401.075XMAD07/04/2020 17:35:25110012980"ALGO"
07/04/2020 17:35:252,19402.206XMAD07/04/2020 17:35:25110012981"ALGO"
07/04/2020 17:35:252,1940524XMAD07/04/2020 17:35:25110012982"ALGO"
07/04/2020 17:35:252,1940942XMAD07/04/2020 17:35:25110012983"ALGO"
07/04/2020 17:35:252,1940502XMAD07/04/2020 17:35:25110012984"ALGO"
07/04/2020 17:35:252,19401.446XMAD07/04/2020 17:35:25110012985"ALGO"
07/04/2020 17:35:252,1940532XMAD07/04/2020 17:35:25110012986"ALGO"
07/04/2020 17:35:252,1940995XMAD07/04/2020 17:35:25110012987"ALGO"
07/04/2020 17:35:252,19405.318XMAD07/04/2020 17:35:25110012988"ALGO"
07/04/2020 17:35:252,194014.823XMAD07/04/2020 17:35:25110012989"ALGO"
07/04/2020 17:35:252,19401.012XMAD07/04/2020 17:35:25110012990"ALGO"
07/04/2020 17:35:252,19401.012XMAD07/04/2020 17:35:25110012991"ALGO"
07/04/2020 17:35:252,19403.107XMAD07/04/2020 17:35:25110012992"ALGO"
07/04/2020 17:35:252,19402.328XMAD07/04/2020 17:35:25110012993"ALGO"
07/04/2020 17:35:252,1940767XMAD07/04/2020 17:35:25110012994"ALGO"
07/04/2020 17:35:252,19402.658XMAD07/04/2020 17:35:25110012995"ALGO"
07/04/2020 17:35:252,19404.373XMAD07/04/2020 17:35:25110012996"ALGO"
07/04/2020 17:35:252,194090XMAD07/04/2020 17:35:25110012997"ALGO"
07/04/2020 17:35:252,1940681XMAD07/04/2020 17:35:25110012998 
07/04/2020 17:35:252,194075XMAD07/04/2020 17:35:25110012999 
07/04/2020 17:35:252,19406.122XMAD07/04/2020 17:35:25110013000 
07/04/2020 17:35:252,1940325XMAD07/04/2020 17:35:25110013001 
07/04/2020 17:35:252,1940691XMAD07/04/2020 17:35:25110013002 
07/04/2020 17:35:252,19402.827XMAD07/04/2020 17:35:25110013003 
07/04/2020 17:35:252,19402.658XMAD07/04/2020 17:35:25110013004"ALGO"
07/04/2020 17:35:252,1940345XMAD07/04/2020 17:35:25110013005 
07/04/2020 17:35:252,19404.902XMAD07/04/2020 17:35:25110013006"ALGO"
07/04/2020 17:35:252,19401.491XMAD07/04/2020 17:35:25110013007"ALGO"
07/04/2020 17:35:252,1940793XMAD07/04/2020 17:35:25110013008"ALGO"
07/04/2020 17:29:092,18001.500XMAD07/04/2020 17:29:09110012545"ALGO"
07/04/2020 17:29:042,1740468XMAD07/04/2020 17:29:04110012540"ALGO"
07/04/2020 17:26:052,1840700XMAD07/04/2020 17:26:05110012428 
07/04/2020 17:25:572,1700126XMAD07/04/2020 17:25:57110012421"ALGO"
07/04/2020 17:25:502,170050XMAD07/04/2020 17:25:50110012415"ALGO"
07/04/2020 17:25:502,170053XMAD07/04/2020 17:25:50110012416"ALGO"
07/04/2020 17:25:182,1680199XMAD07/04/2020 17:25:18110012385 
07/04/2020 17:25:182,16802.102XMAD07/04/2020 17:25:18110012386"ALGO"
07/04/2020 17:25:182,1680850XMAD07/04/2020 17:25:18110012383"ALGO"
07/04/2020 17:25:182,168067XMAD07/04/2020 17:25:18110012384"ALGO"
07/04/2020 17:24:592,16801.150XMAD07/04/2020 17:24:59110012354 
07/04/2020 17:23:252,16601.072XMAD07/04/2020 17:23:25110012271"ALGO"
07/04/2020 17:21:012,1620894XMAD07/04/2020 17:21:01110012208"ALGO"
07/04/2020 17:21:012,1660861XMAD07/04/2020 17:21:01110012207"ALGO"
07/04/2020 17:16:502,1640696XMAD07/04/2020 17:16:50110012029"ALGO"
07/04/2020 17:16:502,16402.476XMAD07/04/2020 17:16:50110012030"ALGO"
07/04/2020 17:16:502,164073XMAD07/04/2020 17:16:50110012031"ALGO"
07/04/2020 17:16:502,16401.049XMAD07/04/2020 17:16:50110012032"ALGO"
07/04/2020 17:16:492,164047XMAD07/04/2020 17:16:49110012025 
07/04/2020 17:16:492,1640580XMAD07/04/2020 17:16:49110012026"ALGO"
07/04/2020 17:16:492,1640273XMAD07/04/2020 17:16:49110012027 
07/04/2020 17:15:492,1600120XMAD07/04/2020 17:15:49110011976"ALGO"
07/04/2020 17:15:492,16001.593XMAD07/04/2020 17:15:49110011975"ALGO"
07/04/2020 17:15:242,1600313XMAD07/04/2020 17:15:24110011968"ALGO"
07/04/2020 17:15:182,1600667XMAD07/04/2020 17:15:18110011958"ALGO"
07/04/2020 17:15:182,1640113XMAD07/04/2020 17:15:18110011956"ALGO"
07/04/2020 17:15:182,16401.587XMAD07/04/2020 17:15:18110011957 
07/04/2020 17:15:112,1600895XMAD07/04/2020 17:15:11110011936"ALGO"
07/04/2020 17:15:112,1600307XMAD07/04/2020 17:15:11110011935"ALGO"
07/04/2020 17:15:112,16001.162XMAD07/04/2020 17:15:11110011934"ALGO"
07/04/2020 17:14:462,16001.599XMAD07/04/2020 17:14:46110011900"ALGO"
07/04/2020 17:14:462,1600149XMAD07/04/2020 17:14:46110011901"ALGO"
07/04/2020 17:14:462,16003.252XMAD07/04/2020 17:14:46110011902"ALGO"
07/04/2020 17:14:412,168084XMAD07/04/2020 17:14:41110011899"ALGO"
07/04/2020 17:11:332,1640455XMAD07/04/2020 17:11:33110011723 
07/04/2020 17:08:172,164072XMAD07/04/2020 17:08:17110011572 
07/04/2020 17:08:172,1640240XMAD07/04/2020 17:08:17110011571 
07/04/2020 17:08:172,1680800XMAD07/04/2020 17:08:17110011570 
07/04/2020 17:08:172,16801.200XMAD07/04/2020 17:08:17110011569 
07/04/2020 17:08:172,16601.188XMAD07/04/2020 17:08:17110011568 
07/04/2020 17:08:172,1640348XMAD07/04/2020 17:08:17110011566 
07/04/2020 17:08:172,1640172XMAD07/04/2020 17:08:17110011567"ALGO"
07/04/2020 17:08:172,16401.975XMAD07/04/2020 17:08:17110011562"ALGO"
07/04/2020 17:08:172,164067XMAD07/04/2020 17:08:17110011563"ALGO"
07/04/2020 17:08:172,16401.676XMAD07/04/2020 17:08:17110011564 
07/04/2020 17:08:172,1640482XMAD07/04/2020 17:08:17110011565 
07/04/2020 17:06:212,1640250XMAD07/04/2020 17:06:21110011399"ALGO"
07/04/2020 17:05:172,164081XMAD07/04/2020 17:05:17110011294"ALGO"
07/04/2020 17:05:052,1600484XMAD07/04/2020 17:05:05110011291"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 2020