Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

PROSEGUR (PSG)PROSEGUR (PSG)

0,020,46 %
4,35

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/07/2019 4,256 4,328 0,56 4,336 4,256 116.557
12/07/2019 4,300 4,304 0,28 4,318 4,264 144.014
11/07/2019 4,150 4,292 3,42 4,310 4,150 364.043
10/07/2019 4,096 4,150 3,75 4,160 4,064 647.930
09/07/2019 3,990 4,000 0,10 4,034 3,940 148.316
08/07/2019 3,940 3,996 -0,10 4,016 3,940 251.545
05/07/2019 4,074 4,000 -1,38 4,074 3,990 164.397
04/07/2019 4,080 4,056 -0,10 4,086 4,040 92.731
03/07/2019 4,058 4,060 0,05 4,090 4,036 203.871
02/07/2019 4,068 4,058 0,15 4,096 4,058 154.564
01/07/2019 4,078 4,052 -1,11 4,118 4,010 172.988
28/06/2019 3,923 4,098 4,29 4,098 3,907 569.475
27/06/2019 3,989 3,929 -1,05 3,989 3,919 154.873
26/06/2019 3,955 3,971 -0,10 4,008 3,927 159.752
25/06/2019 4,066 3,975 -0,79 4,066 3,959 186.394
24/06/2019 4,098 4,006 -2,18 4,137 3,975 266.175
21/06/2019 4,076 4,096 0,63 4,157 4,074 1.339.058
20/06/2019 4,137 4,070 -1,11 4,137 4,044 210.663
19/06/2019 4,098 4,116 0,78 4,137 4,096 328.197
18/06/2019 3,969 4,084 2,59 4,088 3,969 286.142
17/06/2019 4,078 3,981 -2,29 4,086 3,975 273.169
14/06/2019 4,137 4,074 -0,77 4,137 4,018 319.088
13/06/2019 3,961 4,106 3,71 4,114 3,955 590.466
12/06/2019 4,032 3,959 -0,40 4,032 3,899 160.961
11/06/2019 3,945 3,975 1,78 4,112 3,945 560.376
10/06/2019 3,957 3,905 -1,01 3,994 3,897 272.449
07/06/2019 3,854 3,945 2,85 3,951 3,854 545.765
06/06/2019 3,830 3,836 0,10 3,885 3,830 338.043
05/06/2019 3,770 3,832 3,43 3,929 3,770 826.127
04/06/2019 3,671 3,705 0,43 3,705 3,631 355.749
03/06/2019 3,739 3,689 -2,62 3,739 3,617 354.097
31/05/2019 3,764 3,788 0,21 3,788 3,711 468.878
30/05/2019 3,717 3,780 1,44 3,798 3,717 239.052
29/05/2019 3,758 3,727 -1,21 3,774 3,713 254.517
28/05/2019 3,844 3,772 -1,25 3,869 3,731 700.966
27/05/2019 3,800 3,820 1,48 3,838 3,790 397.609
24/05/2019 3,828 3,764 -1,20 3,869 3,752 555.765
23/05/2019 3,842 3,810 -1,59 3,879 3,810 309.170
22/05/2019 3,850 3,871 0,36 3,895 3,804 403.213
21/05/2019 3,800 3,858 1,57 3,895 3,800 499.833
20/05/2019 4,040 3,798 -6,41 4,042 3,794 831.763
17/05/2019 4,074 4,058 -2,20 4,076 3,810 1.292.454
16/05/2019 4,127 4,149 0,87 4,157 4,100 329.425
15/05/2019 4,153 4,114 -0,58 4,153 4,096 185.753
14/05/2019 4,008 4,137 3,32 4,141 4,008 393.497
13/05/2019 4,159 4,004 -3,35 4,161 4,000 492.086
10/05/2019 4,197 4,143 -1,04 4,221 4,118 482.597
09/05/2019 4,338 4,187 -5,21 4,338 4,159 699.207
08/05/2019 4,487 4,417 -2,58 4,534 4,417 306.565
07/05/2019 4,500 4,534 -0,13 4,594 4,500 223.705
06/05/2019 4,576 4,540 -1,63 4,588 4,502 106.951
03/05/2019 4,645 4,616 -0,51 4,663 4,616 138.951
02/05/2019 4,608 4,639 0,82 4,663 4,604 194.886
30/04/2019 4,586 4,602 0,39 4,626 4,562 300.856
29/04/2019 4,548 4,584 0,09 4,614 4,548 176.561
26/04/2019 4,554 4,580 -0,82 4,604 4,542 158.699
25/04/2019 4,631 4,618 -0,34 4,675 4,608 204.184
24/04/2019 4,564 4,633 0,52 4,677 4,510 549.296
23/04/2019 4,790 4,610 -2,72 4,790 4,610 392.991
18/04/2019 4,758 4,739 0,25 4,760 4,691 397.062
17/04/2019 4,782 4,727 -0,54 4,822 4,727 358.081
16/04/2019 4,949 4,753 -4,08 4,949 4,717 625.050
15/04/2019 4,947 4,955 0,44 5,010 4,941 381.369
12/04/2019 4,933 4,933 0,28 4,976 4,905 223.339
11/04/2019 4,854 4,919 1,68 4,931 4,826 907.996
10/04/2019 4,905 4,838 -1,30 4,905 4,778 432.056
09/04/2019 4,880 4,901 0,57 4,935 4,862 288.554
08/04/2019 4,880 4,874 0,16 4,891 4,850 646.271
05/04/2019 4,862 4,866 0,08 4,887 4,828 168.311
04/04/2019 4,852 4,862 0,91 4,891 4,846 357.026
03/04/2019 4,844 4,818 0,45 4,865 4,786 327.437
02/04/2019 4,812 4,796 -0,04 4,838 4,796 234.788
01/04/2019 4,798 4,798 0,79 4,808 4,735 670.064
29/03/2019 4,635 4,761 1,30 4,781 4,635 313.401
28/03/2019 4,784 4,700 -1,65 4,848 4,688 246.320
27/03/2019 4,834 4,779 -0,82 4,861 4,759 647.673
26/03/2019 4,836 4,818 0,08 4,848 4,786 210.913
25/03/2019 4,881 4,814 -1,17 4,881 4,790 201.295
22/03/2019 4,968 4,871 -1,75 4,978 4,820 598.325
21/03/2019 4,963 4,958 -0,40 4,968 4,913 154.478
20/03/2019 4,973 4,978 -0,39 4,992 4,943 292.992
19/03/2019 5,022 4,997 -0,39 5,022 4,938 369.397
18/03/2019 4,963 5,017 1,60 5,017 4,953 176.213
15/03/2019 4,861 4,938 1,75 4,938 4,859 540.288
14/03/2019 4,820 4,853 0,57 4,877 4,781 286.481
13/03/2019 4,893 4,826 -2,18 4,928 4,783 321.694
12/03/2019 4,834 4,933 2,02 4,943 4,834 177.195
11/03/2019 4,853 4,836 0,12 4,853 4,769 291.065
08/03/2019 4,830 4,830 -0,89 4,851 4,800 214.131
07/03/2019 4,873 4,873 0,04 4,926 4,804 317.987
06/03/2019 4,933 4,871 -1,26 4,983 4,871 247.969
05/03/2019 4,885 4,933 1,07 4,938 4,802 212.786
04/03/2019 4,783 4,881 3,04 4,903 4,781 317.262
01/03/2019 4,725 4,737 -2,24 4,883 4,725 474.358
28/02/2019 4,714 4,846 2,42 4,846 4,692 453.389
27/02/2019 4,733 4,731 -0,21 4,757 4,674 176.076
26/02/2019 4,719 4,741 0,63 4,769 4,694 241.941
25/02/2019 4,826 4,712 -1,73 4,836 4,702 203.643
22/02/2019 4,806 4,794 -0,12 4,938 4,788 270.759
21/02/2019 4,781 4,800 0,29 4,812 4,755 128.664
20/02/2019 4,682 4,786 2,27 4,806 4,650 292.204
19/02/2019 4,779 4,680 -2,22 4,779 4,672 178.703
18/02/2019 4,613 4,786 3,72 4,816 4,613 354.742
15/02/2019 4,579 4,615 0,82 4,672 4,558 275.248
14/02/2019 4,615 4,577 -0,47 4,646 4,538 346.644
13/02/2019 4,674 4,599 -1,56 4,694 4,593 265.009
12/02/2019 4,692 4,672 -0,50 4,731 4,656 232.992
11/02/2019 4,589 4,696 2,14 4,702 4,589 146.198
08/02/2019 4,684 4,597 -1,98 4,684 4,583 173.805
07/02/2019 4,751 4,690 -1,78 4,786 4,684 249.572
06/02/2019 4,812 4,775 -0,78 4,842 4,775 153.340
05/02/2019 4,751 4,812 1,71 4,840 4,741 130.976
04/02/2019 4,682 4,731 0,76 4,771 4,668 262.457
01/02/2019 4,717 4,696 0,80 4,761 4,682 431.745
31/01/2019 4,643 4,658 0,55 4,710 4,579 542.239
30/01/2019 4,708 4,633 -1,30 4,739 4,625 141.671
29/01/2019 4,676 4,694 0,34 4,759 4,641 238.707
28/01/2019 4,751 4,678 -1,04 4,771 4,629 259.291
25/01/2019 4,688 4,727 1,22 4,775 4,688 231.522
24/01/2019 4,733 4,670 -2,07 4,771 4,670 241.357
23/01/2019 4,810 4,769 -0,98 4,812 4,727 270.052
22/01/2019 4,771 4,816 0,74 4,885 4,735 332.656
21/01/2019 4,781 4,781 0,92 4,784 4,761 348.138
18/01/2019 4,765 4,737 0,13 4,826 4,737 338.430
17/01/2019 4,712 4,731 0,33 4,759 4,656 438.326
16/01/2019 4,761 4,715 -0,66 4,763 4,692 204.018
15/01/2019 4,810 4,747 -1,11 4,917 4,708 243.947
14/01/2019 4,855 4,800 -0,86 4,855 4,721 193.283
11/01/2019 4,893 4,842 -0,96 4,906 4,777 333.687
10/01/2019 4,789 4,889 2,55 4,889 4,722 361.922
09/01/2019 4,687 4,767 2,31 4,808 4,652 414.719
08/01/2019 4,550 4,659 3,17 4,695 4,550 249.471
07/01/2019 4,599 4,517 -1,11 4,599 4,440 227.860
04/01/2019 4,383 4,567 4,53 4,567 4,383 475.920
03/01/2019 4,246 4,370 2,91 4,393 4,211 424.534
02/01/2019 4,203 4,246 -1,94 4,276 4,168 542.257
31/12/2018 4,280 4,330 1,56 4,356 4,189 65.563
28/12/2018 4,234 4,264 -0,87 4,323 4,184 383.765
27/12/2018 4,191 4,301 2,62 4,311 4,191 664.635
24/12/2018 4,334 4,191 -1,43 4,334 4,180 75.693
21/12/2018 4,113 4,252 3,18 4,252 4,090 605.854
20/12/2018 4,176 4,121 -1,31 4,176 4,070 393.915
19/12/2018 4,246 4,176 -1,80 4,272 4,176 310.271
18/12/2018 4,182 4,252 1,45 4,283 4,142 335.516
17/12/2018 4,280 4,191 -2,33 4,283 4,180 218.032
14/12/2018 4,358 4,291 -2,41 4,377 4,246 292.921
13/12/2018 4,415 4,397 -0,13 4,468 4,319 355.430
12/12/2018 4,299 4,403 2,60 4,430 4,289 349.023
11/12/2018 4,195 4,291 2,96 4,330 4,195 301.666
10/12/2018 4,258 4,168 -1,07 4,258 4,142 316.441
07/12/2018 4,323 4,213 -1,28 4,323 4,213 312.261
06/12/2018 4,328 4,268 -3,11 4,358 4,260 234.361
05/12/2018 4,421 4,405 -1,23 4,454 4,370 591.505
04/12/2018 4,544 4,460 -2,23 4,556 4,444 358.498
03/12/2018 4,524 4,562 1,39 4,622 4,524 321.386
30/11/2018 4,470 4,499 0,09 4,499 4,417 719.012
29/11/2018 4,421 4,495 2,46 4,520 4,421 455.429
28/11/2018 4,417 4,387 -0,80 4,456 4,370 417.116
27/11/2018 4,377 4,423 1,57 4,464 4,362 480.739
26/11/2018 4,358 4,354 0,77 4,407 4,307 278.465
23/11/2018 4,409 4,321 -0,81 4,409 4,293 350.600
22/11/2018 4,393 4,356 -0,76 4,407 4,334 273.273
21/11/2018 4,325 4,389 1,68 4,407 4,325 333.332
20/11/2018 4,260 4,317 0,64 4,352 4,258 401.752
19/11/2018 4,264 4,289 0,27 4,362 4,264 393.618
16/11/2018 4,311 4,278 -0,73 4,375 4,260 231.702
15/11/2018 4,332 4,309 -1,03 4,407 4,264 409.569
14/11/2018 4,330 4,354 0,63 4,383 4,242 423.357
13/11/2018 4,387 4,327 -0,94 4,440 4,289 372.191
12/11/2018 4,426 4,368 -2,11 4,479 4,338 610.443
09/11/2018 4,417 4,462 1,24 4,491 4,417 431.086
08/11/2018 4,485 4,407 -1,75 4,560 4,407 783.526
07/11/2018 4,659 4,485 -2,76 4,665 4,485 760.891
06/11/2018 4,564 4,612 -1,38 4,654 4,507 764.255
05/11/2018 4,699 4,677 -0,25 4,734 4,648 293.424
02/11/2018 4,687 4,689 1,01 4,769 4,679 719.537
01/11/2018 4,779 4,642 -3,42 4,779 4,587 737.933
31/10/2018 4,614 4,806 4,78 4,808 4,614 689.818
30/10/2018 4,562 4,587 0,39 4,616 4,538 431.580
29/10/2018 4,464 4,569 2,91 4,679 4,464 625.334
26/10/2018 4,399 4,440 -0,22 4,458 4,325 622.252
25/10/2018 4,352 4,450 1,20 4,505 4,352 619.873
24/10/2018 4,468 4,397 -1,84 4,558 4,391 443.088
23/10/2018 4,536 4,479 -2,26 4,536 4,426 276.541
22/10/2018 4,618 4,583 -0,17 4,687 4,565 214.987
19/10/2018 4,538 4,591 0,56 4,624 4,479 492.690
18/10/2018 4,593 4,565 -0,81 4,632 4,558 660.227
17/10/2018 4,671 4,603 -1,26 4,736 4,573 886.809
16/10/2018 4,630 4,661 1,41 4,714 4,595 729.483
15/10/2018 4,624 4,597 0,04 4,624 4,558 445.126
12/10/2018 4,736 4,595 -2,25 4,783 4,595 399.216
11/10/2018 4,695 4,701 -0,99 4,746 4,611 494.257
10/10/2018 4,822 4,748 -2,06 4,873 4,724 447.902
09/10/2018 4,911 4,848 -1,22 4,921 4,828 550.730
08/10/2018 4,966 4,907 0,10 4,966 4,873 333.033
05/10/2018 5,068 4,902 -2,89 5,068 4,902 422.330
04/10/2018 5,228 5,048 -3,45 5,228 5,039 501.383
03/10/2018 5,155 5,228 1,42 5,258 5,116 242.143
02/10/2018 5,141 5,155 -0,19 5,185 5,092 290.801
01/10/2018 5,228 5,165 -0,84 5,267 5,141 399.777
28/09/2018 5,316 5,209 -1,47 5,326 5,146 533.194
27/09/2018 5,063 5,287 3,43 5,355 5,014 652.412
26/09/2018 5,209 5,112 -1,59 5,209 5,043 307.293
25/09/2018 5,092 5,194 2,20 5,219 5,082 466.263
24/09/2018 5,063 5,082 0,00 5,116 5,053 343.651
21/09/2018 5,092 5,082 -0,57 5,136 5,082 610.226
20/09/2018 5,160 5,112 -0,76 5,190 5,078 819.567
19/09/2018 4,966 5,151 2,32 5,170 4,946 981.865
18/09/2018 4,873 5,034 2,89 5,053 4,868 941.569
17/09/2018 4,821 4,893 1,07 4,970 4,821 322.826
14/09/2018 4,820 4,841 -0,66 4,878 4,796 518.094
13/09/2018 4,790 4,873 1,69 4,888 4,790 398.329
12/09/2018 4,800 4,792 -0,16 4,827 4,722 411.868
11/09/2018 4,902 4,800 -2,76 4,902 4,800 562.871
10/09/2018 4,922 4,936 -0,20 4,985 4,839 543.694
07/09/2018 4,820 4,946 0,99 5,019 4,820 510.397
06/09/2018 4,808 4,897 1,53 4,902 4,790 481.176
05/09/2018 4,808 4,823 0,08 4,893 4,792 445.021
04/09/2018 4,893 4,820 -2,08 4,966 4,790 746.124
03/09/2018 5,034 4,922 -2,69 5,078 4,907 486.729
31/08/2018 5,355 5,058 -5,89 5,355 5,029 871.174
30/08/2018 5,618 5,375 -4,91 5,618 5,360 640.024
29/08/2018 5,652 5,652 0,26 5,701 5,637 139.642
28/08/2018 5,696 5,637 -1,03 5,720 5,633 102.945
27/08/2018 5,676 5,696 0,52 5,725 5,642 198.797
24/08/2018 5,598 5,667 1,93 5,667 5,569 228.233
23/08/2018 5,496 5,559 0,71 5,589 5,496 100.908
22/08/2018 5,564 5,521 0,27 5,564 5,501 143.407
21/08/2018 5,486 5,506 0,44 5,564 5,486 130.348
20/08/2018 5,511 5,482 0,00 5,535 5,472 181.985
17/08/2018 5,506 5,482 0,27 5,506 5,423 122.313
16/08/2018 5,438 5,467 0,99 5,496 5,428 168.955
15/08/2018 5,486 5,413 -1,33 5,496 5,379 153.445
14/08/2018 5,521 5,486 -0,53 5,647 5,477 364.804
13/08/2018 5,506 5,516 0,18 5,525 5,457 199.720
10/08/2018 5,633 5,506 -3,00 5,633 5,496 252.087
09/08/2018 5,667 5,676 0,52 5,676 5,618 331.075
08/08/2018 5,637 5,647 0,52 5,667 5,574 175.964
07/08/2018 5,647 5,618 -0,94 5,686 5,618 210.263
06/08/2018 5,574 5,671 1,66 5,686 5,574 349.017
03/08/2018 5,521 5,579 0,97 5,657 5,521 239.111
02/08/2018 5,574 5,525 -0,96 5,574 5,516 228.670
01/08/2018 5,540 5,579 0,70 5,618 5,521 512.611
31/07/2018 5,540 5,540 0,35 5,555 5,486 476.429
30/07/2018 5,589 5,521 -1,05 5,589 5,482 390.433
27/07/2018 5,491 5,579 2,69 5,598 5,452 546.240
26/07/2018 5,452 5,433 -0,36 5,506 5,389 413.600
25/07/2018 5,404 5,452 0,72 5,482 5,360 485.846
24/07/2018 5,404 5,413 0,54 5,457 5,375 372.994
23/07/2018 5,394 5,384 -0,36 5,399 5,263 448.722
20/07/2018 5,394 5,404 0,36 5,409 5,336 427.630
19/07/2018 5,418 5,384 -0,36 5,418 5,360 274.391
18/07/2018 5,365 5,404 0,82 5,433 5,365 450.663
17/07/2018 5,428 5,360 -0,90 5,438 5,345 427.454

Mas noticias

publicidad
publicidad