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
03/07/2020 17:35:112,154016XMAD03/07/2020 17:35:11110014305"ALGO"
03/07/2020 17:35:112,1540590XMAD03/07/2020 17:35:11110014306"ALGO"
03/07/2020 17:35:112,15403.596XMAD03/07/2020 17:35:11110014307"ALGO"
03/07/2020 17:35:112,15408XMAD03/07/2020 17:35:11110014308"ALGO"
03/07/2020 17:35:112,1540261XMAD03/07/2020 17:35:11110014309"ALGO"
03/07/2020 17:35:112,1540244XMAD03/07/2020 17:35:11110014310"ALGO"
03/07/2020 17:35:112,15403.428XMAD03/07/2020 17:35:11110014311"ALGO"
03/07/2020 17:35:112,15402.622XMAD03/07/2020 17:35:11110014312"ALGO"
03/07/2020 17:35:112,15409.151XMAD03/07/2020 17:35:11110014313"ALGO"
03/07/2020 17:35:112,15403.596XMAD03/07/2020 17:35:11110014314"ALGO"
03/07/2020 17:35:112,1540319XMAD03/07/2020 17:35:11110014315"ALGO"
03/07/2020 17:35:112,15401.278XMAD03/07/2020 17:35:11110014316"ALGO"
03/07/2020 17:35:112,15401.883XMAD03/07/2020 17:35:11110014317"ALGO"
03/07/2020 17:35:112,1540709XMAD03/07/2020 17:35:11110014318"ALGO"
03/07/2020 17:35:112,15401.254XMAD03/07/2020 17:35:11110014319"ALGO"
03/07/2020 17:35:112,15401.586XMAD03/07/2020 17:35:11110014320"ALGO"
03/07/2020 17:35:112,154068XMAD03/07/2020 17:35:11110014321"ALGO"
03/07/2020 17:35:112,15407.987XMAD03/07/2020 17:35:11110014322"ALGO"
03/07/2020 17:35:112,15403.539XMAD03/07/2020 17:35:11110014323"ALGO"
03/07/2020 17:35:112,15401.330XMAD03/07/2020 17:35:11110014324"ALGO"
03/07/2020 17:35:112,15408.931XMAD03/07/2020 17:35:11110014325"ALGO"
03/07/2020 17:35:112,154010.354XMAD03/07/2020 17:35:11110014326"ALGO"
03/07/2020 17:35:112,1540115XMAD03/07/2020 17:35:11110014327"ALGO"
03/07/2020 17:35:112,15401.610XMAD03/07/2020 17:35:11110014328"ALGO"
03/07/2020 17:35:112,15404.478XMAD03/07/2020 17:35:11110014329"ALGO"
03/07/2020 17:35:112,1540460XMAD03/07/2020 17:35:11110014330"ALGO"
03/07/2020 17:35:112,15402.646XMAD03/07/2020 17:35:11110014331"ALGO"
03/07/2020 17:35:112,15401.634XMAD03/07/2020 17:35:11110014332 
03/07/2020 17:35:112,15402.854XMAD03/07/2020 17:35:11110014333 
03/07/2020 17:35:112,15407XMAD03/07/2020 17:35:11110014334"ALGO"
03/07/2020 17:35:112,1540607XMAD03/07/2020 17:35:11110014335"ALGO"
03/07/2020 17:35:112,1540636XMAD03/07/2020 17:35:11110014336"ALGO"
03/07/2020 17:35:112,15403.695XMAD03/07/2020 17:35:11110014337"ALGO"
03/07/2020 17:35:112,15402.272XMAD03/07/2020 17:35:11110014338"ALGO"
03/07/2020 17:35:112,15401.685XMAD03/07/2020 17:35:11110014339"ALGO"
03/07/2020 17:35:112,15403.397XMAD03/07/2020 17:35:11110014340"ALGO"
03/07/2020 17:35:112,1540367XMAD03/07/2020 17:35:11110014341"ALGO"
03/07/2020 17:35:112,1540367XMAD03/07/2020 17:35:11110014342"ALGO"
03/07/2020 17:35:112,1540367XMAD03/07/2020 17:35:11110014343"ALGO"
03/07/2020 17:35:112,15401.206XMAD03/07/2020 17:35:11110014344"ALGO"
03/07/2020 17:35:112,15404.168XMAD03/07/2020 17:35:11110014345"ALGO"
03/07/2020 17:35:112,1540260XMAD03/07/2020 17:35:11110014346"ALGO"
03/07/2020 17:35:112,154035XMAD03/07/2020 17:35:11110014347"ALGO"
03/07/2020 17:35:112,15404.410XMAD03/07/2020 17:35:11110014348"ALGO"
03/07/2020 17:35:112,15401.427XMAD03/07/2020 17:35:11110014349 
03/07/2020 17:27:502,152087XMAD03/07/2020 17:27:50110013891 
03/07/2020 17:27:502,1520624XMAD03/07/2020 17:27:50110013890"ALGO"
03/07/2020 17:27:502,1520126XMAD03/07/2020 17:27:50110013887 
03/07/2020 17:27:502,15201.922XMAD03/07/2020 17:27:50110013888"ALGO"
03/07/2020 17:27:502,1520472XMAD03/07/2020 17:27:50110013889"ALGO"
03/07/2020 17:27:502,152025XMAD03/07/2020 17:27:50110013884"ALGO"
03/07/2020 17:27:502,1520107XMAD03/07/2020 17:27:50110013885"ALGO"
03/07/2020 17:27:502,1520882XMAD03/07/2020 17:27:50110013886"ALGO"
03/07/2020 17:27:132,1520142XMAD03/07/2020 17:27:13110013829"ALGO"
03/07/2020 17:26:142,14605.900XMAD03/07/2020 17:26:14110013757"ALGO"
03/07/2020 17:21:532,1480109XMAD03/07/2020 17:21:53110013542"ALGO"
03/07/2020 17:21:532,1480109XMAD03/07/2020 17:21:53110013541"ALGO"
03/07/2020 17:21:532,1480109XMAD03/07/2020 17:21:53110013540"ALGO"
03/07/2020 17:21:532,14801.751XMAD03/07/2020 17:21:53110013538"ALGO"
03/07/2020 17:21:532,1480333XMAD03/07/2020 17:21:53110013539"ALGO"
03/07/2020 17:21:532,1480109XMAD03/07/2020 17:21:53110013537"ALGO"
03/07/2020 17:21:532,1480332XMAD03/07/2020 17:21:53110013536"ALGO"
03/07/2020 17:15:232,14802.299XMAD03/07/2020 17:15:23110013250"ALGO"
03/07/2020 17:12:072,15001.931XMAD03/07/2020 17:12:07110013149"ALGO"
03/07/2020 17:12:072,1520264XMAD03/07/2020 17:12:07110013148"ALGO"
03/07/2020 17:12:072,1500206XMAD03/07/2020 17:12:07110013147"ALGO"
03/07/2020 17:11:272,14804.100XMAD03/07/2020 17:11:27110013112 
03/07/2020 17:11:272,14606.043XMAD03/07/2020 17:11:27110013111 
03/07/2020 17:11:272,14603.957XMAD03/07/2020 17:11:27110013110 
03/07/2020 17:11:272,1460220XMAD03/07/2020 17:11:27110013109 
03/07/2020 17:11:272,14606.000XMAD03/07/2020 17:11:27110013108 
03/07/2020 17:10:552,1480300XMAD03/07/2020 17:10:55110013102"ALGO"
03/07/2020 17:10:552,1480194XMAD03/07/2020 17:10:55110013103"ALGO"
03/07/2020 17:10:552,14603.176XMAD03/07/2020 17:10:55110013100 
03/07/2020 17:10:552,1460604XMAD03/07/2020 17:10:55110013101"ALGO"
03/07/2020 16:58:062,14601.424XMAD03/07/2020 16:58:06110012830"ALGO"
03/07/2020 16:50:132,1380950XMAD03/07/2020 16:50:13110012668 
03/07/2020 16:50:132,1360275XMAD03/07/2020 16:50:13110012666"ALGO"
03/07/2020 16:50:132,136064XMAD03/07/2020 16:50:13110012667"ALGO"
03/07/2020 16:38:372,1280186XMAD03/07/2020 16:38:37110012380 
03/07/2020 16:38:372,12802.068XMAD03/07/2020 16:38:37110012378"ALGO"
03/07/2020 16:38:372,1280474XMAD03/07/2020 16:38:37110012379"ALGO"
03/07/2020 16:33:132,1280932XMAD03/07/2020 16:33:13110012109 
03/07/2020 16:26:102,13401.444XMAD03/07/2020 16:26:10110011973"ALGO"
03/07/2020 16:26:102,1340637XMAD03/07/2020 16:26:10110011974"ALGO"
03/07/2020 16:22:072,13803.203XMAD03/07/2020 16:22:07110011869"ALGO"
03/07/2020 16:21:532,13801.300XMAD03/07/2020 16:21:53110011857"ALGO"
03/07/2020 16:21:532,13801.263XMAD03/07/2020 16:21:53110011856"ALGO"
03/07/2020 16:21:532,1380136XMAD03/07/2020 16:21:53110011854 
03/07/2020 16:21:532,1380226XMAD03/07/2020 16:21:53110011855"ALGO"
03/07/2020 16:00:342,134024XMAD03/07/2020 16:00:34110011410"ALGO"
03/07/2020 16:00:232,14001.956XMAD03/07/2020 16:00:23110011400"ALGO"
03/07/2020 15:50:362,132045XMAD03/07/2020 15:50:36110011233 
03/07/2020 15:50:362,1360981XMAD03/07/2020 15:50:36110011232 
03/07/2020 15:50:362,1360660XMAD03/07/2020 15:50:36110011231 
03/07/2020 15:50:362,14002.355XMAD03/07/2020 15:50:36110011230"ALGO"
03/07/2020 15:50:362,1360329XMAD03/07/2020 15:50:36110011229"ALGO"
03/07/2020 15:50:352,1360325XMAD03/07/2020 15:50:35110011228 
03/07/2020 15:50:352,13404.400XMAD03/07/2020 15:50:35110011227 
03/07/2020 15:50:352,13001.100XMAD03/07/2020 15:50:35110011226 
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