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
24/09/20185.22005.2200343,6511,794,911.325.22005.25505.19005.2231
25/09/20185.33505.2200488,2632,589,281.755.33505.36005.22005.3034
26/09/20185.25005.3350307,2931,607,552.565.25005.35005.18005.2313
27/09/20185.43005.2500741,9283,993,857.845.43005.50005.15005.3818
28/09/20185.35005.4300589,1943,159,282.385.35005.47005.28505.3620
01/10/20185.30505.3500454,7772,431,229.835.30505.41005.28005.3412
02/10/20185.29505.3050435,0042,301,496.265.29505.32505.23005.2912
03/10/20185.37005.2950361,3461,926,235.955.37005.40005.25505.3458
04/10/20185.18505.3700701,3833,683,408.195.18505.37005.17505.2408
05/10/20185.03505.1850609,6893,102,891.555.03505.20505.03505.0757
08/10/20185.04005.0350333,0331,678,407.375.04005.10005.00505.0398
09/10/20184.95005.0150621,8943,088,357.914.95005.02504.93004.9635
10/10/20184.84804.9500447,9022,188,432.014.84804.97604.82404.8860
11/10/20184.80004.8480494,2572,371,660.204.80004.84604.70804.7984
12/10/20184.69204.8000914,4864,310,373.274.69204.88404.69204.7243
15/10/20184.69404.6920545,1262,557,251.964.69404.72204.65404.6954
16/10/20184.76004.6940729,4833,475,750.904.76004.81404.69204.7647
17/10/20184.70004.7600886,8094,193,888.464.70004.83604.67004.7292
18/10/20184.66204.7000660,2273,097,546.584.66204.73004.65404.6916
19/10/20184.68804.6620592,6902,768,879.464.68804.72204.57404.6650
22/10/20184.68004.6880214,9871,010,519.444.68004.78604.66204.7004
23/10/20184.57404.6800276,5411,262,790.794.57404.63204.52004.5664

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 © BME 2018