Bolsas y Mercados Españoles
Buscador de
empresas
PROSEGUR , CIA. DE SEGURIDAD, S.A.
DomicilioCL PAJARITOS 24, 28007 MADRID 
Capital Social Admitido32.916.253,32 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
12/05/2021 16:56:452,76404XMAD12/05/2021 16:56:45110013041"ALGO"
12/05/2021 16:53:062,7640122XMAD12/05/2021 16:53:06110012935"ALGO"
12/05/2021 16:53:062,7640371XMAD12/05/2021 16:53:06110012936"ALGO"
12/05/2021 16:51:202,7620738XMAD12/05/2021 16:51:20110012885 
12/05/2021 16:51:062,7620129XMAD12/05/2021 16:51:06110012880"ALGO"
12/05/2021 16:51:062,7620425XMAD12/05/2021 16:51:06110012881"ALGO"
12/05/2021 16:51:062,7620352XMAD12/05/2021 16:51:06110012879"ALGO"
12/05/2021 16:51:052,7600511XMAD12/05/2021 16:51:05110012875"ALGO"
12/05/2021 16:51:052,76001.254XMAD12/05/2021 16:51:05110012876"ALGO"
12/05/2021 16:51:052,7600142XMAD12/05/2021 16:51:05110012877"ALGO"
12/05/2021 16:51:052,7600141XMAD12/05/2021 16:51:05110012878"ALGO"
12/05/2021 16:51:052,76001.631XMAD12/05/2021 16:51:05110012874"ALGO"
12/05/2021 16:47:422,758067XMAD12/05/2021 16:47:42110012804"ALGO"
12/05/2021 16:47:422,7580417XMAD12/05/2021 16:47:42110012805"ALGO"
12/05/2021 16:47:262,7600367XMAD12/05/2021 16:47:26110012795"ALGO"
12/05/2021 16:47:262,7600176XMAD12/05/2021 16:47:26110012796"ALGO"
12/05/2021 16:43:102,7640222XMAD12/05/2021 16:43:10110012729"ALGO"
12/05/2021 16:43:102,7640181XMAD12/05/2021 16:43:10110012728"ALGO"
12/05/2021 16:36:282,76401.265XMAD12/05/2021 16:36:28110012517"ALGO"
12/05/2021 16:36:282,764090XMAD12/05/2021 16:36:28110012518"ALGO"
12/05/2021 16:32:242,764065XMAD12/05/2021 16:32:24110012441"ALGO"
12/05/2021 16:32:202,7640181XMAD12/05/2021 16:32:20110012440"ALGO"
12/05/2021 16:28:552,7660181XMAD12/05/2021 16:28:55110012340 
12/05/2021 16:28:552,7660243XMAD12/05/2021 16:28:55110012339 
12/05/2021 16:28:552,7660311XMAD12/05/2021 16:28:55110012338 
12/05/2021 16:28:552,7660790XMAD12/05/2021 16:28:55110012335 
12/05/2021 16:28:552,7660410XMAD12/05/2021 16:28:55110012333"ALGO"
12/05/2021 16:28:552,76601.104XMAD12/05/2021 16:28:55110012331 
12/05/2021 16:28:552,766096XMAD12/05/2021 16:28:55110012332"ALGO"
12/05/2021 16:28:552,7660600XMAD12/05/2021 16:28:55110012330 
12/05/2021 16:28:552,7660296XMAD12/05/2021 16:28:55110012329 
12/05/2021 16:28:392,76801.067XMAD12/05/2021 16:28:39110012316 
12/05/2021 16:28:392,768096XMAD12/05/2021 16:28:39110012317"ALGO"
12/05/2021 16:28:392,7680600XMAD12/05/2021 16:28:39110012315 
12/05/2021 16:28:392,7680507XMAD12/05/2021 16:28:39110012313"ALGO"
12/05/2021 16:28:392,7680693XMAD12/05/2021 16:28:39110012314 
12/05/2021 16:24:382,7660200XMAD12/05/2021 16:24:38110012246 
12/05/2021 16:22:402,7660174XMAD12/05/2021 16:22:40110012140"ALGO"
12/05/2021 16:22:392,76601.192XMAD12/05/2021 16:22:39110012139"ALGO"
12/05/2021 16:19:322,764020XMAD12/05/2021 16:19:32110012073"ALGO"
12/05/2021 16:18:232,7580864XMAD12/05/2021 16:18:23110012057"ALGO"
12/05/2021 16:18:232,7580176XMAD12/05/2021 16:18:23110012056"ALGO"
12/05/2021 16:18:232,7560676XMAD12/05/2021 16:18:23110012055"ALGO"
12/05/2021 16:18:232,756070XMAD12/05/2021 16:18:23110012054"ALGO"
12/05/2021 16:18:232,7560710XMAD12/05/2021 16:18:23110012052"ALGO"
12/05/2021 16:18:232,7560676XMAD12/05/2021 16:18:23110012053"ALGO"
12/05/2021 16:18:042,754043XMAD12/05/2021 16:18:04110012002"ALGO"
12/05/2021 16:18:042,75401.075XMAD12/05/2021 16:18:04110012003"ALGO"
12/05/2021 16:18:042,7540746XMAD12/05/2021 16:18:04110012004"ALGO"
12/05/2021 16:18:042,754057XMAD12/05/2021 16:18:04110012000 
12/05/2021 16:18:042,75401.169XMAD12/05/2021 16:18:04110012001"ALGO"
12/05/2021 16:17:482,7540926XMAD12/05/2021 16:17:48110011994 
12/05/2021 16:17:442,7520608XMAD12/05/2021 16:17:44110011993"ALGO"
12/05/2021 16:17:442,7520495XMAD12/05/2021 16:17:44110011985"ALGO"
12/05/2021 16:17:442,752089XMAD12/05/2021 16:17:44110011986"ALGO"
12/05/2021 16:17:292,75601.969XMAD12/05/2021 16:17:29110011984 
12/05/2021 16:17:292,75601.250XMAD12/05/2021 16:17:29110011982"ALGO"
12/05/2021 16:17:292,75601.151XMAD12/05/2021 16:17:29110011983"ALGO"
12/05/2021 16:17:282,7620991XMAD12/05/2021 16:17:28110011967"ALGO"
12/05/2021 16:17:282,7620835XMAD12/05/2021 16:17:28110011968"ALGO"
12/05/2021 16:17:282,7620484XMAD12/05/2021 16:17:28110011969"ALGO"
12/05/2021 16:17:282,76007.215XMAD12/05/2021 16:17:28110011970"ALGO"
12/05/2021 16:17:282,7600290XMAD12/05/2021 16:17:28110011971"ALGO"
12/05/2021 16:17:282,758090XMAD12/05/2021 16:17:28110011972"ALGO"
12/05/2021 16:17:282,75802.200XMAD12/05/2021 16:17:28110011973"ALGO"
12/05/2021 16:17:282,7580500XMAD12/05/2021 16:17:28110011974"ALGO"
12/05/2021 16:17:282,7580716XMAD12/05/2021 16:17:28110011975"ALGO"
12/05/2021 16:17:282,75601.250XMAD12/05/2021 16:17:28110011976"ALGO"
12/05/2021 16:17:282,75602.200XMAD12/05/2021 16:17:28110011977"ALGO"
12/05/2021 16:17:282,75402.200XMAD12/05/2021 16:17:28110011978"ALGO"
12/05/2021 16:17:282,7540500XMAD12/05/2021 16:17:28110011979"ALGO"
12/05/2021 16:17:282,754050XMAD12/05/2021 16:17:28110011980"ALGO"
12/05/2021 16:17:282,7540479XMAD12/05/2021 16:17:28110011981"ALGO"
12/05/2021 16:16:292,764053XMAD12/05/2021 16:16:29110011952"ALGO"
12/05/2021 16:16:292,76401.423XMAD12/05/2021 16:16:29110011950"ALGO"
12/05/2021 16:16:292,7640236XMAD12/05/2021 16:16:29110011951 
12/05/2021 16:16:292,7620259XMAD12/05/2021 16:16:29110011949"ALGO"
12/05/2021 16:14:202,7620597XMAD12/05/2021 16:14:20110011918"ALGO"
12/05/2021 16:14:202,762038XMAD12/05/2021 16:14:20110011919 
12/05/2021 16:14:202,7620470XMAD12/05/2021 16:14:20110011917"ALGO"
12/05/2021 16:14:002,7600314XMAD12/05/2021 16:14:00110011901 
12/05/2021 16:14:002,7600145XMAD12/05/2021 16:14:00110011900"ALGO"
12/05/2021 16:14:002,7600600XMAD12/05/2021 16:14:00110011899"ALGO"
12/05/2021 16:13:212,76201.250XMAD12/05/2021 16:13:21110011886"ALGO"
12/05/2021 16:13:212,7620839XMAD12/05/2021 16:13:21110011887 
12/05/2021 16:13:212,7660365XMAD12/05/2021 16:13:21110011885"ALGO"
12/05/2021 16:12:032,7680931XMAD12/05/2021 16:12:03110011815"ALGO"
12/05/2021 16:12:022,7680403XMAD12/05/2021 16:12:02110011813"ALGO"
12/05/2021 16:12:022,7680826XMAD12/05/2021 16:12:02110011814"ALGO"
12/05/2021 16:11:582,7700701XMAD12/05/2021 16:11:58110011810"ALGO"
12/05/2021 16:11:582,7700237XMAD12/05/2021 16:11:58110011809 
12/05/2021 16:11:582,7700961XMAD12/05/2021 16:11:58110011807"ALGO"
12/05/2021 16:11:582,7700239XMAD12/05/2021 16:11:58110011808 
12/05/2021 16:11:582,77002.112XMAD12/05/2021 16:11:58110011805 
12/05/2021 16:11:582,7700288XMAD12/05/2021 16:11:58110011806"ALGO"
12/05/2021 16:08:112,7700173XMAD12/05/2021 16:08:11110011697"ALGO"
12/05/2021 16:08:112,7700166XMAD12/05/2021 16:08:11110011696"ALGO"
12/05/2021 16:08:112,7700506XMAD12/05/2021 16:08:11110011693"ALGO"
12/05/2021 16:08:112,7700439XMAD12/05/2021 16:08:11110011694"ALGO"
12/05/2021 16:08:112,7700173XMAD12/05/2021 16:08:11110011695"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 2021