publicidad
20 de Mayo, 15:38 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROSEGUR (PSG)PROSEGUR (PSG)

-0,02-0,47 %
4,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 4,250 4,300 0,23 4,300 4,250 146.847
16/05/2013 4,330 4,290 -0,69 4,330 4,280 242.364
15/05/2013 4,290 4,320 1,41 4,350 4,270 154.658
14/05/2013 4,230 4,260 1,67 4,310 4,190 208.855
13/05/2013 4,270 4,190 -2,56 4,280 4,180 103.307
10/05/2013 4,280 4,300 0,70 4,340 4,250 874.999
09/05/2013 4,270 4,270 -0,23 4,320 4,250 369.534
08/05/2013 4,320 4,280 -0,23 4,320 4,210 2.393.434
07/05/2013 4,160 4,290 2,88 4,290 4,100 338.931
06/05/2013 4,310 4,170 -2,80 4,310 4,160 252.442
03/05/2013 4,340 4,290 -0,23 4,340 4,270 170.272
02/05/2013 4,260 4,300 1,42 4,320 4,260 281.334
30/04/2013 4,360 4,240 -2,97 4,370 4,220 121.056
29/04/2013 4,350 4,370 0,00 4,390 4,330 601.027
26/04/2013 4,370 4,370 -0,68 4,400 4,320 152.274
25/04/2013 4,340 4,400 0,69 4,400 4,320 193.848
24/04/2013 4,280 4,370 2,82 4,370 4,220 399.717
23/04/2013 4,240 4,250 0,95 4,270 4,170 138.386
22/04/2013 4,140 4,210 1,20 4,270 4,130 475.637
19/04/2013 4,130 4,160 0,73 4,190 4,110 461.624
18/04/2013 4,210 4,130 -2,24 4,250 4,090 403.391
17/04/2013 4,264 4,225 0,00 4,294 4,185 463.368
16/04/2013 4,195 4,225 -0,23 4,244 4,175 265.481
15/04/2013 4,344 4,234 -3,18 4,403 4,135 289.336
12/04/2013 4,304 4,374 0,92 4,374 4,304 99.524
11/04/2013 4,334 4,334 0,92 4,354 4,284 158.530
10/04/2013 4,234 4,294 1,41 4,314 4,234 157.043
09/04/2013 4,374 4,234 -2,52 4,384 4,185 236.317
08/04/2013 4,324 4,344 0,46 4,394 4,324 1.952.288
05/04/2013 4,354 4,324 -1,36 4,394 4,324 184.114
04/04/2013 4,463 4,384 -0,23 4,463 4,354 107.063
03/04/2013 4,364 4,394 1,38 4,443 4,324 396.094
02/04/2013 4,215 4,334 1,39 4,374 4,215 135.673
28/03/2013 4,264 4,274 0,70 4,314 4,225 62.897
27/03/2013 4,225 4,244 0,00 4,244 4,205 258.915
26/03/2013 4,254 4,244 -0,47 4,284 4,205 221.370
25/03/2013 4,274 4,264 0,00 4,294 4,254 407.844
22/03/2013 4,254 4,264 -0,69 4,294 4,225 677.039
21/03/2013 4,294 4,294 -0,69 4,344 4,264 608.263
20/03/2013 4,374 4,324 -0,23 4,384 4,294 201.192
19/03/2013 4,324 4,334 -0,46 4,384 4,284 418.305
18/03/2013 4,344 4,354 -1,79 4,503 4,344 337.948
15/03/2013 4,354 4,433 1,13 4,443 4,344 449.749
14/03/2013 4,344 4,384 0,68 4,433 4,344 337.768
13/03/2013 4,463 4,354 -3,74 4,463 4,304 359.686
12/03/2013 4,413 4,523 3,18 4,523 4,334 1.842.873
11/03/2013 4,553 4,384 -2,43 4,553 4,334 243.297
08/03/2013 4,453 4,493 0,89 4,533 4,453 143.244
07/03/2013 4,523 4,453 0,00 4,523 4,443 87.646
06/03/2013 4,543 4,453 -1,54 4,543 4,443 279.526
05/03/2013 4,473 4,523 1,11 4,543 4,423 333.604
04/03/2013 4,483 4,473 -1,31 4,533 4,463 355.769
01/03/2013 4,523 4,533 1,33 4,533 4,433 126.518
28/02/2013 4,553 4,473 -1,53 4,572 4,473 265.617
27/02/2013 4,503 4,543 2,70 4,632 4,483 1.324.592
26/02/2013 4,304 4,423 -0,89 4,463 4,185 263.545
25/02/2013 4,394 4,463 2,51 4,473 4,364 98.259
22/02/2013 4,294 4,354 0,92 4,394 4,294 220.639
21/02/2013 4,423 4,314 -3,12 4,423 4,314 154.468
20/02/2013 4,403 4,453 1,82 4,523 4,384 110.000
19/02/2013 4,334 4,374 2,33 4,394 4,274 223.361
18/02/2013 4,354 4,274 -0,46 4,354 4,234 119.596
15/02/2013 4,294 4,294 0,00 4,294 4,254 296.518
14/02/2013 4,394 4,294 -2,04 4,433 4,294 215.430
13/02/2013 4,334 4,384 2,32 4,384 4,304 236.500
12/02/2013 4,304 4,284 0,23 4,314 4,254 285.297
11/02/2013 4,284 4,274 0,00 4,324 4,264 93.096
08/02/2013 4,274 4,274 0,00 4,314 4,264 277.701
07/02/2013 4,274 4,274 0,00 4,324 4,254 850.014
06/02/2013 4,364 4,274 -1,60 4,394 4,254 326.189
05/02/2013 4,254 4,344 1,16 4,384 4,254 336.433
04/02/2013 4,423 4,294 -3,14 4,463 4,284 271.009
01/02/2013 4,622 4,433 -3,04 4,632 4,413 382.671
31/01/2013 4,652 4,572 -1,71 4,652 4,513 426.633
30/01/2013 4,463 4,652 3,31 4,652 4,463 186.827
29/01/2013 4,423 4,503 0,22 4,533 4,423 214.424
28/01/2013 4,543 4,493 0,22 4,563 4,403 130.523
25/01/2013 4,533 4,483 -0,22 4,563 4,483 82.130
24/01/2013 4,543 4,493 -3,21 4,622 4,493 168.712
23/01/2013 4,533 4,642 2,64 4,642 4,493 51.163
22/01/2013 4,493 4,523 0,89 4,523 4,394 374.961
21/01/2013 4,602 4,483 -2,38 4,602 4,433 113.559
18/01/2013 4,642 4,592 0,22 4,642 4,493 87.374
17/01/2013 4,642 4,582 0,12 4,652 4,572 113.490
16/01/2013 4,528 4,577 1,09 4,597 4,508 241.987
15/01/2013 4,577 4,528 -0,22 4,577 4,508 50.483
14/01/2013 4,518 4,537 0,88 4,587 4,498 576.071
11/01/2013 4,498 4,498 -1,09 4,577 4,498 8.365.903
10/01/2013 4,547 4,547 0,00 4,547 4,498 96.554
09/01/2013 4,607 4,547 -1,07 4,607 4,439 191.374
08/01/2013 4,607 4,597 -1,06 4,646 4,379 95.030
07/01/2013 4,646 4,646 -0,42 4,696 4,636 229.000
04/01/2013 4,696 4,666 1,94 4,696 4,636 210.258
03/01/2013 4,498 4,577 1,76 4,705 4,478 106.187
02/01/2013 4,389 4,498 2,48 4,587 4,369 241.367
31/12/2012 4,280 4,389 -0,23 4,448 3,994 103.651
28/12/2012 4,429 4,399 -0,45 4,577 4,369 38.161
27/12/2012 4,528 4,419 -1,97 4,537 4,409 416.377
24/12/2012 4,626 4,508 -2,56 4,745 4,508 14.258
21/12/2012 4,577 4,626 -0,43 4,745 4,577 68.203
20/12/2012 4,646 4,646 -0,21 4,735 4,508 200.666
19/12/2012 4,597 4,656 2,62 4,705 4,547 155.064
18/12/2012 4,340 4,537 3,85 4,607 4,340 331.525
17/12/2012 4,379 4,369 0,91 4,379 4,280 344.481
14/12/2012 4,330 4,330 -0,90 4,399 4,300 400.884
13/12/2012 4,419 4,369 -0,90 4,448 4,330 90.605
12/12/2012 4,359 4,409 1,13 4,429 4,300 98.267
11/12/2012 4,448 4,359 -1,12 4,478 4,310 239.977
10/12/2012 4,468 4,409 -0,67 4,468 4,310 204.461
07/12/2012 4,636 4,439 -4,26 4,636 4,419 52.846
06/12/2012 4,191 4,636 10,09 4,745 4,191 165.425
05/12/2012 4,320 4,211 -0,47 4,320 4,152 120.095
04/12/2012 4,251 4,231 -0,23 4,290 4,231 52.523
03/12/2012 4,241 4,241 1,90 4,241 4,152 41.039
30/11/2012 4,251 4,162 -0,94 4,251 4,162 83.947
29/11/2012 4,162 4,201 0,00 4,201 4,162 37.089
28/11/2012 4,251 4,201 -0,47 4,251 4,152 121.201
27/11/2012 4,270 4,221 1,18 4,270 4,122 212.539
26/11/2012 4,231 4,172 -2,09 4,251 4,152 40.628
23/11/2012 4,251 4,261 0,24 4,310 4,231 49.026
22/11/2012 4,320 4,251 -0,70 4,320 4,201 91.753
21/11/2012 4,211 4,280 -0,23 4,310 4,211 72.995
20/11/2012 4,290 4,290 2,12 4,350 4,211 34.260
19/11/2012 4,152 4,201 1,19 4,231 4,152 22.306
16/11/2012 4,201 4,152 -2,10 4,231 4,152 131.392
15/11/2012 4,350 4,241 -0,93 4,350 4,201 76.432
14/11/2012 4,439 4,280 -2,26 4,439 4,280 196.639
13/11/2012 4,330 4,379 4,24 4,379 4,201 226.869
12/11/2012 4,211 4,201 0,00 4,369 4,162 340.485
09/11/2012 4,241 4,201 1,67 4,290 4,132 427.375
08/11/2012 4,251 4,132 -0,47 4,251 4,023 188.198
07/11/2012 4,241 4,152 0,72 4,280 4,132 261.892
06/11/2012 4,152 4,122 -1,42 4,172 4,122 127.478
05/11/2012 4,132 4,182 0,72 4,182 4,122 113.368
02/11/2012 4,172 4,152 0,96 4,182 4,083 139.821
01/11/2012 4,102 4,112 -0,95 4,132 4,053 62.830
31/10/2012 4,221 4,152 -1,64 4,251 4,033 598.465
30/10/2012 4,379 4,221 -3,83 4,389 4,162 465.520
29/10/2012 4,379 4,389 -1,33 4,458 4,251 364.670
26/10/2012 4,201 4,448 5,63 4,448 4,083 664.321
25/10/2012 4,102 4,211 4,41 4,221 4,004 320.780
24/10/2012 3,915 4,033 3,29 4,132 3,796 257.710
23/10/2012 3,756 3,905 2,33 3,905 3,756 122.600
22/10/2012 3,895 3,816 0,00 3,895 3,687 217.759
19/10/2012 3,816 3,816 1,58 3,885 3,717 168.373
18/10/2012 3,707 3,756 0,41 3,806 3,707 40.977
17/10/2012 3,751 3,741 -0,26 3,839 3,741 140.679
16/10/2012 3,751 3,751 1,32 3,761 3,653 151.642
15/10/2012 3,672 3,702 0,54 3,712 3,643 78.964
12/10/2012 3,672 3,682 0,00 3,702 3,643 173.563
11/10/2012 3,731 3,682 0,00 3,731 3,653 167.929
10/10/2012 3,741 3,682 -3,35 3,810 3,653 282.979
09/10/2012 3,820 3,810 -0,26 3,820 3,721 85.329
08/10/2012 3,663 3,820 4,29 3,820 3,633 275.582
05/10/2012 3,584 3,663 3,61 3,682 3,574 268.810
04/10/2012 3,584 3,535 0,28 3,584 3,505 57.265
03/10/2012 3,594 3,525 -1,37 3,643 3,525 186.914
02/10/2012 3,614 3,574 -0,82 3,672 3,535 195.942
01/10/2012 3,525 3,604 3,09 3,653 3,466 86.070
28/09/2012 3,437 3,496 2,01 3,604 3,407 748.821
27/09/2012 3,486 3,427 -2,51 3,584 3,319 270.000
26/09/2012 3,623 3,515 -2,19 3,672 3,515 350.253
25/09/2012 3,594 3,594 -0,27 3,692 3,584 257.217
24/09/2012 3,663 3,604 -1,08 3,712 3,584 426.288
21/09/2012 3,721 3,643 -0,54 3,721 3,594 782.504
20/09/2012 3,623 3,663 1,08 3,692 3,614 368.646
19/09/2012 3,623 3,623 -0,27 3,663 3,614 335.893
18/09/2012 3,653 3,633 -0,27 3,682 3,614 179.309
17/09/2012 3,682 3,643 0,81 3,761 3,614 395.287
14/09/2012 3,771 3,614 -3,16 3,771 3,545 492.710
13/09/2012 3,692 3,731 0,53 3,761 3,692 237.618
12/09/2012 3,692 3,712 0,00 3,820 3,692 106.714
11/09/2012 3,810 3,712 -2,58 3,830 3,643 214.171
10/09/2012 3,771 3,810 0,78 3,869 3,761 123.692
07/09/2012 3,721 3,780 3,22 3,830 3,702 407.036
06/09/2012 3,692 3,663 0,54 3,830 3,584 197.405
05/09/2012 3,859 3,643 -5,11 3,928 3,643 301.479
04/09/2012 3,830 3,839 0,25 3,859 3,780 177.624
03/09/2012 3,761 3,830 0,00 3,967 3,761 181.213
31/08/2012 3,830 3,830 2,10 3,879 3,790 346.161
30/08/2012 3,859 3,751 -3,04 3,908 3,712 465.824
29/08/2012 3,898 3,869 0,25 3,928 3,839 79.579
28/08/2012 4,124 3,859 -6,43 4,163 3,849 236.277
27/08/2012 3,879 4,124 6,33 4,154 3,839 127.129
24/08/2012 3,908 3,879 0,00 3,908 3,830 96.307
23/08/2012 3,888 3,879 -1,74 3,977 3,839 125.854
22/08/2012 3,928 3,947 -0,74 3,957 3,898 86.159
21/08/2012 3,967 3,977 0,24 4,006 3,888 126.697
20/08/2012 3,879 3,967 3,59 3,967 3,839 161.815
17/08/2012 3,712 3,830 3,45 3,879 3,643 175.413
16/08/2012 3,594 3,702 1,08 3,790 3,594 218.648
15/08/2012 3,830 3,663 -3,37 3,830 3,574 207.855
14/08/2012 3,810 3,790 -0,51 3,849 3,771 178.318
13/08/2012 3,928 3,810 -1,27 3,928 3,771 96.369
10/08/2012 4,055 3,859 -4,61 4,104 3,859 174.979
09/08/2012 3,977 4,046 1,73 4,046 3,780 196.374
08/08/2012 3,987 3,977 0,50 3,987 3,810 54.691
07/08/2012 3,957 3,957 -0,98 3,977 3,908 180.403
06/08/2012 3,918 3,996 2,52 3,996 3,800 38.311
03/08/2012 3,820 3,898 4,20 3,908 3,721 93.550
02/08/2012 3,771 3,741 1,60 3,879 3,633 204.851
01/08/2012 3,712 3,682 0,27 3,712 3,289 545.461
31/07/2012 3,928 3,672 -5,07 3,928 3,604 185.364
30/07/2012 4,065 3,869 -3,91 4,065 3,839 483.629
27/07/2012 4,104 4,026 0,00 4,104 3,947 141.308
26/07/2012 4,016 4,026 1,24 4,065 3,957 201.324
25/07/2012 4,311 3,977 -6,90 4,311 3,947 309.711
24/07/2012 4,222 4,271 4,07 4,379 4,144 545.533
23/07/2012 4,046 4,104 0,00 4,144 3,977 226.619
20/07/2012 4,281 4,104 -3,69 4,281 4,095 242.593
19/07/2012 4,163 4,262 3,47 4,262 4,095 306.079
18/07/2012 4,031 4,119 3,69 4,119 3,914 302.482
17/07/2012 4,070 3,972 0,49 4,070 3,933 249.144
16/07/2012 3,953 3,953 -0,74 4,089 3,904 283.781
13/07/2012 4,011 3,982 0,00 4,070 3,943 141.788
12/07/2012 4,099 3,982 -3,77 4,099 3,963 251.634
11/07/2012 4,128 4,138 0,47 4,138 4,041 439.337
10/07/2012 4,060 4,119 0,96 4,148 4,050 266.895
09/07/2012 4,158 4,080 -0,24 4,197 4,050 204.657
06/07/2012 4,089 4,089 0,07 4,226 3,963 289.669
05/07/2012 4,084 4,086 0,05 4,087 4,014 481.710
04/07/2012 4,095 4,084 -0,26 4,099 4,065 217.940
03/07/2012 4,032 4,095 1,58 4,095 3,956 501.700
02/07/2012 3,927 4,032 2,20 4,051 3,927 362.340
29/06/2012 3,845 3,945 5,18 3,972 3,828 731.880
28/06/2012 3,880 3,751 -3,78 3,912 3,737 651.480
27/06/2012 3,818 3,898 2,00 3,898 3,818 423.390
26/06/2012 3,857 3,822 -0,31 3,903 3,806 460.810
25/06/2012 3,996 3,834 -4,08 3,996 3,823 479.390
22/06/2012 4,026 3,997 -1,21 4,026 3,976 265.160
21/06/2012 4,022 4,046 0,61 4,084 4,017 290.790
20/06/2012 3,971 4,021 1,25 4,031 3,961 293.720
19/06/2012 3,974 3,971 -0,20 4,005 3,914 570.930
18/06/2012 4,050 3,979 -0,83 4,050 3,948 349.160
15/06/2012 4,001 4,012 0,64 4,034 3,967 400.050
14/06/2012 3,963 3,987 0,86 3,991 3,885 578.320
13/06/2012 3,933 3,953 1,25 3,962 3,904 454.370
12/06/2012 3,970 3,904 -1,12 4,030 3,881 712.510
11/06/2012 3,936 3,948 1,13 4,047 3,923 576.010
08/06/2012 3,904 3,904 0,00 3,912 3,880 664.950
07/06/2012 3,832 3,904 1,88 3,923 3,832 767.690
06/06/2012 3,820 3,832 0,46 3,850 3,796 454.690
05/06/2012 3,796 3,814 1,14 3,855 3,775 470.140
04/06/2012 3,695 3,771 2,09 3,776 3,638 288.270
01/06/2012 3,821 3,694 -2,88 3,821 3,670 492.260
31/05/2012 3,880 3,803 -1,54 3,907 3,792 782.220
30/05/2012 3,891 3,863 -1,00 3,909 3,863 537.750
29/05/2012 3,904 3,902 -0,05 3,914 3,860 375.490
28/05/2012 3,845 3,904 2,30 3,922 3,835 263.620
25/05/2012 3,796 3,816 0,26 3,881 3,796 574.790
24/05/2012 3,845 3,806 -0,36 3,845 3,785 788.300
23/05/2012 3,865 3,820 -2,20 3,899 3,778 750.430
22/05/2012 3,867 3,906 1,06 3,923 3,860 888.240

Mas noticias

publicidad