Bolsas y Mercados Españoles
Company
search
PROSEGUR , CIA. DE SEGURIDAD, S.A.
AddressCL PAJARITOS 24, 28007 MADRID 
Listed Capital37,027,478.40 Euros



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


DateCloseReferenceVolumeTurnoverLastHighLowAverage
20/03/20186.49506.4550332,2402,162,073.936.49506.54006.43006.5076
21/03/20186.48506.4950194,9111,268,136.506.48506.55006.48506.5062
22/03/20186.36006.4850260,8721,662,572.236.36006.47006.32006.3731
23/03/20186.31006.3600294,4051,853,516.876.31006.36506.22006.2968
26/03/20186.37506.3100389,4482,480,230.766.37506.41006.29006.3686
27/03/20186.45506.3750216,3861,393,529.496.45506.48006.40006.4400
28/03/20186.49006.4550446,9522,866,467.646.49006.49006.29006.4094
29/03/20186.24006.49001,463,8519,367,787.646.24006.53506.23006.3423
03/04/20186.28006.2400316,2221,994,266.656.28006.36506.19006.3065
04/04/20186.23006.2800567,7313,540,130.526.23006.28506.16006.2339
05/04/20186.44006.2300274,4661,755,278.876.44006.44006.28506.3952
06/04/20186.38506.4400365,0222,337,630.236.38506.44506.32506.4041
09/04/20186.44506.3600415,3062,664,126.316.44506.44506.37506.4163
10/04/20186.46506.44502,300,10214,879,545.586.46506.51506.42506.4654
11/04/20186.40006.4650306,0381,965,871.386.40006.49006.40006.4236
12/04/20186.42006.4000217,4401,395,017.646.42006.44506.38506.4156
13/04/20186.30506.4200364,8512,312,620.056.30506.42006.29506.3407
16/04/20186.34506.3050147,981937,050.286.34506.36506.29506.3322
17/04/20186.37506.3450397,9042,530,666.856.37506.39506.31506.3600
18/04/20186.38506.3750472,5673,027,970.216.38506.45506.38506.4075
19/04/20186.35006.3850288,7371,842,621.216.35006.46506.34006.3817

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

Follow us in:
Copyright © Bolsas y Mercados Españoles 2018