20 de Julio, 12:56 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROSEGUR (PSG)PROSEGUR (PSG)

-0,04-0,72 %
5,49

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 5,565 5,530 -0,36 5,565 5,505 274.391
18/07/2018 5,510 5,550 0,82 5,580 5,510 450.663
17/07/2018 5,575 5,505 -0,90 5,585 5,490 427.454
16/07/2018 5,550 5,555 0,45 5,565 5,525 263.964
13/07/2018 5,530 5,530 -0,09 5,570 5,510 356.732
12/07/2018 5,525 5,535 1,37 5,550 5,470 410.779
11/07/2018 5,380 5,460 0,74 5,490 5,370 495.362
10/07/2018 5,355 5,420 1,67 5,445 5,355 441.131
09/07/2018 5,420 5,331 -1,56 5,440 5,316 637.821
06/07/2018 5,470 5,415 -0,37 5,510 5,396 664.190
05/07/2018 5,401 5,435 1,02 5,465 5,401 666.616
04/07/2018 5,470 5,381 -1,81 5,495 5,381 357.544
03/07/2018 5,500 5,480 -0,45 5,540 5,455 325.471
02/07/2018 5,530 5,505 -1,07 5,550 5,485 290.067
29/06/2018 5,609 5,565 0,36 5,609 5,535 570.586
28/06/2018 5,570 5,545 -0,54 5,604 5,510 492.496
27/06/2018 5,699 5,575 -1,67 5,699 5,570 568.221
26/06/2018 5,679 5,669 0,44 5,684 5,609 456.349
25/06/2018 5,619 5,644 0,27 5,699 5,594 650.526
22/06/2018 5,629 5,629 -0,35 5,654 5,609 663.720
21/06/2018 5,644 5,649 0,80 5,754 5,614 1.001.926
20/06/2018 5,639 5,604 -0,27 5,684 5,604 853.376
19/06/2018 5,654 5,619 -1,22 5,654 5,604 546.573
18/06/2018 5,739 5,689 -0,69 5,828 5,659 595.387
15/06/2018 5,948 5,729 -3,44 5,962 5,729 1.041.889
14/06/2018 5,938 5,933 -0,17 5,957 5,883 587.654
13/06/2018 5,967 5,943 -0,42 5,977 5,938 666.038
12/06/2018 5,997 5,967 0,00 6,007 5,943 614.158
11/06/2018 5,923 5,967 1,18 6,027 5,893 714.210
08/06/2018 6,032 5,898 -2,47 6,032 5,883 578.225
07/06/2018 6,176 6,047 -1,70 6,216 6,012 313.315
06/06/2018 6,151 6,151 -0,08 6,176 6,087 355.625
05/06/2018 6,082 6,156 1,14 6,226 6,032 396.916
04/06/2018 6,117 6,087 1,24 6,117 6,007 282.029
01/06/2018 5,808 6,012 2,81 6,047 5,808 397.564
31/05/2018 5,992 5,848 -2,00 5,992 5,838 758.100
30/05/2018 5,893 5,967 1,52 5,967 5,863 647.039
29/05/2018 6,027 5,878 -2,96 6,027 5,858 827.714
28/05/2018 6,092 6,057 0,25 6,092 6,032 157.771
25/05/2018 6,052 6,042 0,08 6,137 6,022 390.448
24/05/2018 6,137 6,037 -1,54 6,146 6,027 590.445
23/05/2018 6,047 6,132 0,49 6,166 6,042 665.998
22/05/2018 6,171 6,102 1,57 6,311 6,087 800.835
21/05/2018 5,997 6,007 1,00 6,042 5,972 171.217
18/05/2018 5,997 5,948 -0,50 5,997 5,918 649.134
17/05/2018 5,928 5,977 0,25 6,017 5,928 246.380
16/05/2018 6,012 5,962 -0,66 6,012 5,908 640.392
15/05/2018 6,082 6,002 -1,71 6,082 5,943 566.533
14/05/2018 6,241 6,107 -1,05 6,241 6,072 518.522
11/05/2018 6,236 6,171 -0,40 6,236 6,092 373.664
10/05/2018 6,151 6,196 1,30 6,206 6,112 299.532
09/05/2018 6,236 6,117 -1,84 6,236 6,097 363.111
08/05/2018 6,087 6,231 2,04 6,231 6,032 514.729
07/05/2018 6,052 6,107 0,90 6,107 5,987 452.888
04/05/2018 6,266 6,052 -4,85 6,460 6,027 902.971
03/05/2018 6,539 6,360 -1,31 6,539 6,325 296.820
02/05/2018 6,236 6,445 3,18 6,480 6,236 676.953
30/04/2018 6,345 6,246 -1,57 6,375 6,246 380.513
27/04/2018 6,311 6,345 0,31 6,370 6,311 180.024
26/04/2018 6,261 6,325 0,95 6,355 6,261 123.976
25/04/2018 6,251 6,266 -0,40 6,301 6,251 227.923
24/04/2018 6,236 6,291 0,88 6,365 6,236 312.488
23/04/2018 6,226 6,236 0,08 6,306 6,226 385.680
20/04/2018 6,345 6,231 -1,34 6,365 6,216 570.474
19/04/2018 6,345 6,316 -0,55 6,430 6,306 288.737
18/04/2018 6,350 6,350 0,16 6,420 6,350 472.567
17/04/2018 6,306 6,340 0,47 6,360 6,281 397.904
16/04/2018 6,266 6,311 0,63 6,330 6,261 147.981
13/04/2018 6,365 6,271 -1,79 6,385 6,261 313.752
12/04/2018 6,365 6,385 0,31 6,410 6,350 217.440
11/04/2018 6,400 6,365 -1,01 6,455 6,365 306.038
10/04/2018 6,425 6,430 0,31 6,480 6,390 554.869
09/04/2018 6,350 6,410 1,40 6,410 6,340 318.306
06/04/2018 6,336 6,321 -0,85 6,381 6,262 365.022
05/04/2018 6,272 6,376 3,37 6,376 6,222 274.466
04/04/2018 6,208 6,168 -0,80 6,222 6,099 409.878
03/04/2018 6,138 6,217 0,64 6,302 6,128 316.222
29/03/2018 6,470 6,178 -3,85 6,470 6,168 745.494
28/03/2018 6,346 6,425 0,54 6,425 6,227 396.952
27/03/2018 6,410 6,391 1,25 6,415 6,336 216.386
26/03/2018 6,272 6,311 1,03 6,346 6,227 389.448
23/03/2018 6,247 6,247 -0,79 6,302 6,158 284.405
22/03/2018 6,376 6,297 -1,93 6,406 6,257 260.872
21/03/2018 6,440 6,420 -0,15 6,485 6,420 194.911
20/03/2018 6,396 6,430 0,62 6,475 6,366 332.240
19/03/2018 6,430 6,391 -1,15 6,490 6,307 295.144
16/03/2018 6,519 6,465 -0,76 6,579 6,425 538.721
15/03/2018 6,406 6,514 1,86 6,534 6,406 449.549
14/03/2018 6,316 6,396 1,02 6,430 6,316 334.893
13/03/2018 6,287 6,331 0,95 6,410 6,227 712.948
12/03/2018 6,391 6,272 -1,32 6,391 6,237 492.832
09/03/2018 6,297 6,356 0,94 6,366 6,297 315.662
08/03/2018 6,316 6,297 0,47 6,316 6,242 296.993
07/03/2018 6,178 6,267 1,12 6,282 6,168 297.321
06/03/2018 6,326 6,198 -1,26 6,331 6,198 550.753
05/03/2018 6,089 6,277 2,84 6,277 6,089 394.067
02/03/2018 6,237 6,104 -2,91 6,237 6,089 856.422
01/03/2018 6,485 6,287 -3,42 6,490 6,178 789.800
28/02/2018 6,589 6,509 -1,28 6,609 6,475 522.835
27/02/2018 6,574 6,594 0,38 6,618 6,500 333.594
26/02/2018 6,554 6,569 0,53 6,594 6,534 224.532
23/02/2018 6,500 6,534 0,92 6,534 6,455 281.439
22/02/2018 6,420 6,475 0,38 6,524 6,406 264.931
21/02/2018 6,425 6,450 0,00 6,465 6,386 251.076
20/02/2018 6,420 6,450 0,77 6,509 6,386 541.825
19/02/2018 6,604 6,401 -2,56 6,633 6,341 296.530
16/02/2018 6,455 6,569 2,16 6,584 6,425 265.890
15/02/2018 6,529 6,430 -0,08 6,534 6,410 270.429
14/02/2018 6,371 6,435 1,40 6,514 6,371 558.208
13/02/2018 6,311 6,346 0,55 6,376 6,311 499.073
12/02/2018 6,247 6,311 2,16 6,361 6,208 566.839
09/02/2018 6,242 6,178 -1,42 6,282 6,173 501.072
08/02/2018 6,381 6,267 -2,01 6,386 6,262 299.376
07/02/2018 6,356 6,396 1,25 6,420 6,292 506.548
06/02/2018 6,361 6,316 -2,82 6,435 6,222 1.134.118
05/02/2018 6,722 6,500 -3,60 6,722 6,500 714.502
02/02/2018 6,831 6,742 -0,58 6,871 6,717 391.293
01/02/2018 6,732 6,782 2,24 6,846 6,594 643.727
31/01/2018 6,574 6,633 0,75 6,663 6,574 529.128
30/01/2018 6,678 6,584 -1,70 6,678 6,559 297.701
29/01/2018 6,732 6,698 -0,37 6,732 6,663 418.927
26/01/2018 6,742 6,722 -0,15 6,752 6,708 322.908
25/01/2018 6,752 6,732 -0,58 6,782 6,698 347.634
24/01/2018 6,772 6,772 0,00 6,792 6,732 516.042
23/01/2018 6,792 6,772 -0,07 6,811 6,747 584.942
22/01/2018 6,752 6,777 0,51 6,816 6,708 489.915
19/01/2018 6,782 6,742 -0,58 6,851 6,703 908.645
18/01/2018 6,871 6,782 -0,94 6,871 6,772 467.358
17/01/2018 6,752 6,846 1,32 6,871 6,663 510.041
16/01/2018 6,643 6,757 1,85 6,777 6,613 661.122
15/01/2018 6,600 6,634 1,97 6,649 6,560 532.818
12/01/2018 6,560 6,506 -0,90 6,565 6,467 450.095
11/01/2018 6,575 6,565 -0,30 6,624 6,526 671.549
10/01/2018 6,723 6,585 -1,18 6,723 6,575 566.337
09/01/2018 6,659 6,664 0,52 6,728 6,634 452.818
08/01/2018 6,688 6,629 -0,30 6,693 6,624 492.441
05/01/2018 6,590 6,649 1,12 6,718 6,585 387.557
04/01/2018 6,402 6,575 1,83 6,595 6,402 366.557
03/01/2018 6,476 6,457 0,61 6,516 6,398 405.141
02/01/2018 6,545 6,417 -0,61 6,545 6,378 277.082
29/12/2017 6,496 6,457 -0,46 6,516 6,427 324.874
28/12/2017 6,447 6,486 0,15 6,526 6,427 269.039
27/12/2017 6,407 6,476 -0,15 6,496 6,407 197.999
22/12/2017 6,703 6,486 1,29 6,723 6,378 564.226
21/12/2017 6,450 6,404 -0,43 6,450 6,367 295.511
20/12/2017 6,367 6,431 1,31 6,441 6,339 483.831
19/12/2017 6,367 6,348 -0,58 6,385 6,312 152.917
18/12/2017 6,330 6,385 1,46 6,404 6,302 378.631
15/12/2017 6,293 6,293 0,00 6,413 6,284 553.135
14/12/2017 6,358 6,293 -1,30 6,385 6,275 629.515
13/12/2017 6,367 6,376 0,44 6,385 6,348 235.308
12/12/2017 6,358 6,348 -0,14 6,395 6,266 188.304
11/12/2017 6,275 6,358 1,47 6,404 6,275 232.170
08/12/2017 6,450 6,266 -2,72 6,477 6,266 446.930
07/12/2017 6,431 6,441 1,01 6,459 6,367 166.560
06/12/2017 6,496 6,376 -3,08 6,505 6,293 403.511
05/12/2017 6,524 6,579 1,28 6,579 6,487 574.540
04/12/2017 6,413 6,496 1,59 6,533 6,385 199.405
01/12/2017 6,339 6,395 1,17 6,395 6,256 338.011
30/11/2017 6,385 6,321 -1,15 6,395 6,247 444.384
29/11/2017 6,422 6,395 0,14 6,477 6,395 334.477
28/11/2017 6,302 6,385 1,46 6,413 6,284 195.495
27/11/2017 6,302 6,293 0,15 6,358 6,266 206.471
24/11/2017 6,321 6,284 -0,87 6,358 6,238 205.647
23/11/2017 6,312 6,339 0,44 6,376 6,293 106.764
22/11/2017 6,358 6,312 -0,15 6,358 6,293 293.374
21/11/2017 6,256 6,321 1,18 6,413 6,256 477.680
20/11/2017 6,164 6,247 1,35 6,247 6,090 205.238
17/11/2017 6,219 6,164 -0,74 6,219 6,137 158.150
16/11/2017 6,137 6,210 1,66 6,238 6,127 193.163
15/11/2017 6,137 6,109 -1,19 6,155 6,063 276.383
14/11/2017 6,201 6,183 -0,15 6,256 6,173 204.021
13/11/2017 6,312 6,192 -1,90 6,312 6,173 428.806
10/11/2017 6,302 6,312 -0,15 6,330 6,256 253.954
09/11/2017 6,266 6,321 1,78 6,321 6,210 400.230
08/11/2017 6,293 6,210 -0,44 6,312 6,183 429.217
07/11/2017 6,302 6,238 -0,44 6,302 6,173 402.912
06/11/2017 6,008 6,266 3,82 6,266 5,998 546.836
03/11/2017 6,090 6,035 0,46 6,109 5,998 158.871
02/11/2017 6,026 6,008 -0,31 6,081 5,980 170.642
01/11/2017 6,035 6,026 -0,15 6,100 6,017 237.471
31/10/2017 5,998 6,035 1,24 6,035 5,980 309.991
30/10/2017 5,934 5,961 1,09 5,989 5,915 281.401
27/10/2017 5,879 5,897 0,00 5,925 5,860 223.296
26/10/2017 5,805 5,897 1,59 5,943 5,722 329.102
25/10/2017 5,888 5,805 -1,41 5,897 5,777 311.471
24/10/2017 5,934 5,888 -0,78 5,961 5,860 341.279
23/10/2017 5,897 5,934 -0,16 5,961 5,897 272.283
20/10/2017 5,980 5,943 0,16 5,980 5,879 272.418
19/10/2017 5,952 5,934 -0,16 6,008 5,906 236.876
18/10/2017 5,869 5,943 1,74 5,971 5,851 291.361
17/10/2017 5,915 5,842 -1,55 5,980 5,842 489.644
16/10/2017 5,989 5,934 -1,83 5,998 5,823 530.294
13/10/2017 6,026 6,044 -0,61 6,118 6,026 196.719
12/10/2017 6,164 6,081 0,42 6,164 6,017 244.731
11/10/2017 6,019 6,056 1,69 6,175 5,973 472.732
10/10/2017 6,047 5,955 -1,22 6,047 5,955 465.828
09/10/2017 6,037 6,028 0,00 6,056 5,955 345.973
06/10/2017 5,964 6,028 1,08 6,056 5,909 414.027
05/10/2017 5,863 5,964 1,56 5,964 5,854 189.464
04/10/2017 5,946 5,872 -0,16 5,946 5,845 524.365
03/10/2017 5,863 5,882 0,16 5,891 5,845 701.121
02/10/2017 5,781 5,872 1,11 5,872 5,771 463.826
29/09/2017 5,799 5,808 0,00 5,808 5,735 330.411
28/09/2017 5,698 5,808 2,10 5,808 5,680 334.045
27/09/2017 5,689 5,689 -0,64 5,735 5,652 479.168
26/09/2017 5,643 5,726 0,81 5,771 5,597 264.965
25/09/2017 5,597 5,680 1,98 5,689 5,514 242.047
22/09/2017 5,560 5,570 0,33 5,588 5,478 314.651
21/09/2017 5,524 5,551 0,83 5,551 5,487 174.239
20/09/2017 5,579 5,505 -0,99 5,579 5,459 184.044
19/09/2017 5,469 5,560 1,34 5,570 5,441 695.537
18/09/2017 5,505 5,487 -0,17 5,505 5,450 280.641
15/09/2017 5,414 5,496 0,50 5,505 5,414 402.547
14/09/2017 5,340 5,469 1,19 5,469 5,340 271.849
13/09/2017 5,285 5,404 1,55 5,404 5,267 385.651
12/09/2017 5,322 5,322 0,00 5,359 5,313 124.130
11/09/2017 5,322 5,322 0,35 5,359 5,276 259.970
08/09/2017 5,331 5,303 -0,52 5,331 5,248 120.172
07/09/2017 5,285 5,331 1,40 5,340 5,230 191.718
06/09/2017 5,331 5,258 -0,87 5,331 5,212 223.555
05/09/2017 5,267 5,303 0,35 5,340 5,267 140.823
04/09/2017 5,230 5,285 0,17 5,313 5,221 267.106
01/09/2017 5,248 5,276 0,52 5,322 5,248 264.506
31/08/2017 5,166 5,248 1,78 5,248 5,166 207.496
30/08/2017 5,147 5,157 0,18 5,184 5,111 118.119
29/08/2017 5,092 5,147 0,54 5,147 5,092 200.186
28/08/2017 5,129 5,120 -1,06 5,157 5,111 169.123
25/08/2017 5,175 5,175 0,18 5,193 5,120 382.611
24/08/2017 5,111 5,166 1,08 5,175 5,092 203.858
23/08/2017 5,102 5,111 0,36 5,157 5,102 246.254
22/08/2017 5,120 5,092 -0,72 5,129 5,056 189.212
21/08/2017 5,111 5,129 0,36 5,138 5,056 110.773
18/08/2017 5,129 5,111 -0,54 5,129 4,973 453.269
17/08/2017 5,147 5,138 -0,18 5,147 5,102 321.380
16/08/2017 5,147 5,147 0,00 5,157 5,056 394.379
15/08/2017 5,019 5,147 2,75 5,184 5,019 362.634
14/08/2017 4,964 5,010 0,55 5,019 4,955 268.367
11/08/2017 5,138 4,982 -0,37 5,138 4,955 256.148
10/08/2017 5,047 5,001 -0,91 5,056 4,964 387.210
09/08/2017 5,147 5,047 -2,31 5,157 5,047 406.196
08/08/2017 5,230 5,166 -1,40 5,248 5,166 202.433
07/08/2017 5,294 5,239 -0,17 5,294 5,193 341.094
04/08/2017 5,212 5,248 1,42 5,258 5,157 219.185
03/08/2017 5,184 5,175 -0,53 5,230 5,166 359.355
02/08/2017 5,386 5,203 -3,08 5,386 5,203 1.013.620
01/08/2017 5,276 5,368 1,04 5,377 5,276 344.453
31/07/2017 5,102 5,313 2,66 5,331 5,074 723.097
28/07/2017 5,276 5,175 -1,05 5,303 5,157 585.617
27/07/2017 5,102 5,230 1,79 5,239 5,102 241.650
26/07/2017 5,111 5,138 -0,18 5,166 5,111 392.670
25/07/2017 5,138 5,147 0,00 5,203 5,138 577.854
24/07/2017 5,212 5,147 -0,53 5,212 5,138 467.498
21/07/2017 5,193 5,175 -0,18 5,221 5,129 578.195

Mas noticias

publicidad
publicidad