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
10/08/2020 17:35:102,23404.818XMAD10/08/2020 17:35:10110012636"ALGO"
10/08/2020 17:35:102,23403.396XMAD10/08/2020 17:35:10110012637"ALGO"
10/08/2020 17:35:102,234064XMAD10/08/2020 17:35:10110012638"ALGO"
10/08/2020 17:35:102,2340677XMAD10/08/2020 17:35:10110012639"ALGO"
10/08/2020 17:35:102,23408.069XMAD10/08/2020 17:35:10110012640"ALGO"
10/08/2020 17:35:102,234012.447XMAD10/08/2020 17:35:10110012641"ALGO"
10/08/2020 17:35:102,23402.012XMAD10/08/2020 17:35:10110012642"ALGO"
10/08/2020 17:35:102,23401.237XMAD10/08/2020 17:35:10110012643"ALGO"
10/08/2020 17:35:102,2340924XMAD10/08/2020 17:35:10110012644"ALGO"
10/08/2020 17:35:102,23401XMAD10/08/2020 17:35:10110012645"ALGO"
10/08/2020 17:35:102,2340322XMAD10/08/2020 17:35:10110012646"ALGO"
10/08/2020 17:35:102,23402.027XMAD10/08/2020 17:35:10110012647"ALGO"
10/08/2020 17:35:102,2340168XMAD10/08/2020 17:35:10110012648"ALGO"
10/08/2020 17:35:102,234011.314XMAD10/08/2020 17:35:10110012649"ALGO"
10/08/2020 17:35:102,23408.179XMAD10/08/2020 17:35:10110012650"ALGO"
10/08/2020 17:35:102,23402.251XMAD10/08/2020 17:35:10110012651"ALGO"
10/08/2020 17:35:102,2340452XMAD10/08/2020 17:35:10110012652"ALGO"
10/08/2020 17:35:102,2340130XMAD10/08/2020 17:35:10110012653"ALGO"
10/08/2020 17:35:102,234029XMAD10/08/2020 17:35:10110012654"ALGO"
10/08/2020 17:35:102,23402.062XMAD10/08/2020 17:35:10110012655"ALGO"
10/08/2020 17:35:102,2340444XMAD10/08/2020 17:35:10110012656"ALGO"
10/08/2020 17:35:102,23403.299XMAD10/08/2020 17:35:10110012657"ALGO"
10/08/2020 17:35:102,2340946XMAD10/08/2020 17:35:10110012658"ALGO"
10/08/2020 17:35:102,23404.812XMAD10/08/2020 17:35:10110012659"ALGO"
10/08/2020 17:35:102,2340395XMAD10/08/2020 17:35:10110012660"ALGO"
10/08/2020 17:35:102,23401.456XMAD10/08/2020 17:35:10110012661"ALGO"
10/08/2020 17:35:102,23405.302XMAD10/08/2020 17:35:10110012662"ALGO"
10/08/2020 17:35:102,23405.888XMAD10/08/2020 17:35:10110012663"ALGO"
10/08/2020 17:35:102,23401.732XMAD10/08/2020 17:35:10110012664"ALGO"
10/08/2020 17:35:102,2340802XMAD10/08/2020 17:35:10110012665"ALGO"
10/08/2020 17:35:102,2340649XMAD10/08/2020 17:35:10110012666"ALGO"
10/08/2020 17:35:102,2340776XMAD10/08/2020 17:35:10110012667"ALGO"
10/08/2020 17:35:102,23402.921XMAD10/08/2020 17:35:10110012668"ALGO"
10/08/2020 17:35:102,23401.766XMAD10/08/2020 17:35:10110012669"ALGO"
10/08/2020 17:35:102,23403.161XMAD10/08/2020 17:35:10110012670"ALGO"
10/08/2020 17:35:102,23405.215XMAD10/08/2020 17:35:10110012671 
10/08/2020 17:35:102,23404.317XMAD10/08/2020 17:35:10110012672 
10/08/2020 17:35:102,234011.515XMAD10/08/2020 17:35:10110012673"ALGO"
10/08/2020 17:35:102,2340185XMAD10/08/2020 17:35:10110012674 
10/08/2020 17:35:102,2340380XMAD10/08/2020 17:35:10110012675 
10/08/2020 17:35:102,2340799XMAD10/08/2020 17:35:10110012676 
10/08/2020 17:35:102,2340738XMAD10/08/2020 17:35:10110012677 
10/08/2020 17:35:102,2340320XMAD10/08/2020 17:35:10110012678"ALGO"
10/08/2020 17:35:102,23401.297XMAD10/08/2020 17:35:10110012679"ALGO"
10/08/2020 17:35:102,23402.870XMAD10/08/2020 17:35:10110012680"ALGO"
10/08/2020 17:35:102,2340663XMAD10/08/2020 17:35:10110012681"ALGO"
10/08/2020 17:35:102,23401.766XMAD10/08/2020 17:35:10110012682"ALGO"
10/08/2020 17:35:102,2340379XMAD10/08/2020 17:35:10110012683"ALGO"
10/08/2020 17:35:102,23401.240XMAD10/08/2020 17:35:10110012684"ALGO"
10/08/2020 17:35:102,23402.184XMAD10/08/2020 17:35:10110012685"ALGO"
10/08/2020 17:35:102,23401.272XMAD10/08/2020 17:35:10110012686"ALGO"
10/08/2020 17:35:102,234078XMAD10/08/2020 17:35:10110012687"ALGO"
10/08/2020 17:35:102,2340380XMAD10/08/2020 17:35:10110012688"ALGO"
10/08/2020 17:35:102,2340816XMAD10/08/2020 17:35:10110012689"ALGO"
10/08/2020 17:35:102,23401.239XMAD10/08/2020 17:35:10110012690"ALGO"
10/08/2020 17:35:102,2340461XMAD10/08/2020 17:35:10110012691"ALGO"
10/08/2020 17:35:102,234011XMAD10/08/2020 17:35:10110012692 
10/08/2020 17:29:472,2500357XMAD10/08/2020 17:29:47110012347 
10/08/2020 17:28:082,246053XMAD10/08/2020 17:28:08110012250"ALGO"
10/08/2020 17:23:062,2480670XMAD10/08/2020 17:23:06110012040 
10/08/2020 17:23:062,2480268XMAD10/08/2020 17:23:06110012041 
10/08/2020 17:23:062,2500629XMAD10/08/2020 17:23:06110012039"ALGO"
10/08/2020 17:23:062,2500931XMAD10/08/2020 17:23:06110012037"ALGO"
10/08/2020 17:23:062,2500333XMAD10/08/2020 17:23:06110012038"ALGO"
10/08/2020 17:23:062,2500501XMAD10/08/2020 17:23:06110012036"ALGO"
10/08/2020 17:21:352,2560785XMAD10/08/2020 17:21:35110011973"ALGO"
10/08/2020 17:21:342,2520270XMAD10/08/2020 17:21:34110011972"ALGO"
10/08/2020 17:21:342,24601.670XMAD10/08/2020 17:21:34110011970"ALGO"
10/08/2020 17:21:342,2460109XMAD10/08/2020 17:21:34110011971"ALGO"
10/08/2020 17:21:312,2440760XMAD10/08/2020 17:21:31110011969"ALGO"
10/08/2020 17:17:002,2440413XMAD10/08/2020 17:17:00110011793"ALGO"
10/08/2020 17:17:002,2440381XMAD10/08/2020 17:17:00110011792"ALGO"
10/08/2020 17:17:002,2440600XMAD10/08/2020 17:17:00110011791"ALGO"
10/08/2020 17:17:002,2440600XMAD10/08/2020 17:17:00110011789"ALGO"
10/08/2020 17:17:002,2440411XMAD10/08/2020 17:17:00110011790 
10/08/2020 17:14:402,24402.268XMAD10/08/2020 17:14:40110011693"ALGO"
10/08/2020 17:14:402,2440246XMAD10/08/2020 17:14:40110011694"ALGO"
10/08/2020 17:14:402,2440745XMAD10/08/2020 17:14:40110011695"ALGO"
10/08/2020 17:13:402,2400435XMAD10/08/2020 17:13:40110011649"ALGO"
10/08/2020 17:13:402,2400650XMAD10/08/2020 17:13:40110011650"ALGO"
10/08/2020 17:13:402,2400215XMAD10/08/2020 17:13:40110011648"ALGO"
10/08/2020 17:13:402,24001.341XMAD10/08/2020 17:13:40110011645"ALGO"
10/08/2020 17:13:402,2400514XMAD10/08/2020 17:13:40110011646"ALGO"
10/08/2020 17:13:402,2400136XMAD10/08/2020 17:13:40110011647"ALGO"
10/08/2020 17:13:352,2380102XMAD10/08/2020 17:13:35110011641"ALGO"
10/08/2020 17:13:352,238090XMAD10/08/2020 17:13:35110011640"ALGO"
10/08/2020 17:11:562,236064XMAD10/08/2020 17:11:56110011587"ALGO"
10/08/2020 17:11:562,2360430XMAD10/08/2020 17:11:56110011588"ALGO"
10/08/2020 17:11:562,2360504XMAD10/08/2020 17:11:56110011589"ALGO"
10/08/2020 16:51:072,236021XMAD10/08/2020 16:51:07110010796"ALGO"
10/08/2020 16:51:072,236046XMAD10/08/2020 16:51:07110010795"ALGO"
10/08/2020 16:51:072,2360315XMAD10/08/2020 16:51:07110010793 
10/08/2020 16:51:072,2360240XMAD10/08/2020 16:51:07110010794"ALGO"
10/08/2020 16:51:072,2360864XMAD10/08/2020 16:51:07110010792 
10/08/2020 16:50:402,2360435XMAD10/08/2020 16:50:40110010771"ALGO"
10/08/2020 16:50:382,23403.100XMAD10/08/2020 16:50:38110010770"ALGO"
10/08/2020 16:50:382,232046XMAD10/08/2020 16:50:38110010769"ALGO"
10/08/2020 16:50:382,23601.118XMAD10/08/2020 16:50:38110010767"ALGO"
10/08/2020 16:50:382,236043XMAD10/08/2020 16:50:38110010768"ALGO"
10/08/2020 16:50:382,2360342XMAD10/08/2020 16:50:38110010766"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