23 de Octubre, 20:48 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

PROSEGUR (PSG)PROSEGUR (PSG)

-0,01-0,18 %
3,41

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/10/2019 3,372 3,416 1,97 3,440 3,358 430.672
21/10/2019 3,300 3,350 0,90 3,402 3,300 407.337
18/10/2019 3,294 3,320 0,97 3,320 3,276 285.815
17/10/2019 3,350 3,288 -1,56 3,376 3,260 481.435
16/10/2019 3,374 3,340 -0,89 3,374 3,296 395.074
15/10/2019 3,374 3,370 0,96 3,400 3,340 381.434
14/10/2019 3,360 3,338 0,72 3,362 3,266 416.962
11/10/2019 3,260 3,314 1,66 3,314 3,228 440.645
10/10/2019 3,380 3,260 -3,15 3,548 3,254 573.913
09/10/2019 3,425 3,366 -0,93 3,429 3,350 426.522
08/10/2019 3,414 3,398 1,48 3,414 3,338 240.783
07/10/2019 3,370 3,348 -0,59 3,425 3,324 575.351
04/10/2019 3,364 3,368 0,00 3,398 3,350 482.507
03/10/2019 3,368 3,368 -0,64 3,429 3,334 314.566
02/10/2019 3,526 3,390 -3,11 3,526 3,378 500.201
01/10/2019 3,556 3,499 -1,23 3,586 3,499 631.830
30/09/2019 3,572 3,542 -0,50 3,572 3,517 409.220
27/09/2019 3,523 3,560 1,53 3,578 3,523 283.198
26/09/2019 3,665 3,507 -1,94 3,665 3,501 340.426
25/09/2019 3,588 3,576 -2,11 3,665 3,523 445.665
24/09/2019 3,695 3,653 -1,50 3,731 3,653 364.879
23/09/2019 3,818 3,709 -4,00 3,834 3,699 369.946
20/09/2019 3,883 3,863 -0,66 3,897 3,830 632.953
19/09/2019 3,796 3,889 3,48 3,899 3,727 629.597
18/09/2019 3,645 3,758 9,91 3,814 3,600 1.408.426
17/09/2019 3,378 3,419 1,11 3,435 3,366 295.569
16/09/2019 3,421 3,382 -1,61 3,421 3,350 253.895
13/09/2019 3,338 3,437 2,85 3,459 3,334 535.173
12/09/2019 3,297 3,342 1,38 3,358 3,297 526.967
11/09/2019 3,251 3,297 0,24 3,309 3,249 429.955
10/09/2019 3,427 3,289 -4,49 3,457 3,237 1.014.163
09/09/2019 3,376 3,443 1,88 3,443 3,356 246.691
06/09/2019 3,305 3,380 1,49 3,392 3,305 620.637
05/09/2019 3,320 3,330 0,60 3,368 3,255 613.143
04/09/2019 3,348 3,311 0,24 3,406 3,309 428.318
03/09/2019 3,320 3,303 0,00 3,366 3,259 534.589
02/09/2019 3,299 3,303 -0,48 3,318 3,271 655.466
30/08/2019 3,334 3,318 0,00 3,358 3,309 323.096
29/08/2019 3,368 3,318 -0,30 3,384 3,318 420.470
28/08/2019 3,348 3,328 -0,47 3,354 3,243 314.365
27/08/2019 3,340 3,344 -0,71 3,451 3,340 519.776
26/08/2019 3,437 3,368 0,00 3,437 3,316 195.395
23/08/2019 3,427 3,368 -1,96 3,429 3,368 318.584
22/08/2019 3,390 3,435 0,87 3,445 3,384 272.859
21/08/2019 3,350 3,406 1,96 3,412 3,350 251.939
20/08/2019 3,457 3,340 -2,94 3,457 3,314 370.615
19/08/2019 3,556 3,441 -2,09 3,572 3,441 298.373
16/08/2019 3,481 3,515 1,37 3,523 3,475 247.756
15/08/2019 3,378 3,467 3,12 3,483 3,358 350.256
14/08/2019 3,372 3,362 -0,18 3,443 3,358 460.975
13/08/2019 3,546 3,368 -5,56 3,556 3,150 2.138.225
12/08/2019 3,962 3,566 -11,55 4,004 3,566 887.984
09/08/2019 4,006 4,032 0,25 4,061 3,992 170.655
08/08/2019 3,903 4,022 2,27 4,022 3,903 182.240
07/08/2019 4,006 3,933 -1,73 4,014 3,873 300.670
06/08/2019 4,032 4,002 -0,74 4,081 4,000 215.611
05/08/2019 4,048 4,032 -0,97 4,073 4,026 268.198
02/08/2019 4,101 4,071 -0,68 4,133 4,050 183.040
01/08/2019 4,220 4,099 -1,90 4,220 4,071 286.791
31/07/2019 4,309 4,178 0,81 4,309 4,145 378.809
30/07/2019 4,107 4,145 0,10 4,160 4,087 235.668
29/07/2019 4,160 4,141 -1,09 4,188 4,133 149.798
26/07/2019 4,174 4,186 0,91 4,216 4,158 241.047
25/07/2019 4,218 4,149 -1,37 4,234 4,139 214.780
24/07/2019 4,176 4,206 0,43 4,220 4,155 411.599
23/07/2019 4,204 4,188 -0,28 4,240 4,170 359.860
22/07/2019 4,222 4,200 -0,47 4,228 4,184 195.358
19/07/2019 4,279 4,220 -0,79 4,319 4,210 242.442
18/07/2019 4,307 4,254 -1,83 4,307 4,162 241.651
17/07/2019 4,303 4,333 0,60 4,343 4,265 148.055
16/07/2019 4,289 4,307 0,46 4,307 4,242 223.932
15/07/2019 4,216 4,287 0,56 4,295 4,216 116.557
12/07/2019 4,260 4,263 0,28 4,277 4,224 144.014
11/07/2019 4,111 4,252 3,42 4,269 4,111 364.043
10/07/2019 4,057 4,111 3,75 4,121 4,026 647.930
09/07/2019 3,952 3,962 0,10 3,996 3,903 148.316
08/07/2019 3,903 3,958 -0,10 3,978 3,903 251.545
05/07/2019 4,036 3,962 -1,38 4,036 3,952 164.397
04/07/2019 4,041 4,018 -0,10 4,047 4,002 92.731
03/07/2019 4,020 4,022 0,05 4,051 3,998 203.871
02/07/2019 4,030 4,020 0,15 4,057 4,020 154.564
01/07/2019 4,039 4,014 -1,11 4,079 3,973 172.988
28/06/2019 3,886 4,059 4,29 4,059 3,870 569.475
27/06/2019 3,951 3,892 -1,05 3,951 3,882 154.873
26/06/2019 3,918 3,933 -0,10 3,971 3,890 159.752
25/06/2019 4,028 3,937 -0,79 4,028 3,921 186.394
24/06/2019 4,059 3,969 -2,18 4,098 3,937 266.175
21/06/2019 4,037 4,057 0,63 4,118 4,035 1.339.058
20/06/2019 4,098 4,032 -1,11 4,098 4,006 210.663
19/06/2019 4,059 4,077 0,78 4,098 4,057 328.197
18/06/2019 3,931 4,045 2,59 4,049 3,931 286.142
17/06/2019 4,039 3,943 -2,29 4,047 3,937 273.169
14/06/2019 4,098 4,035 -0,77 4,098 3,980 319.088
13/06/2019 3,923 4,067 3,71 4,075 3,918 590.466
12/06/2019 3,994 3,921 -0,40 3,994 3,863 160.961
11/06/2019 3,908 3,937 1,78 4,073 3,908 560.376
10/06/2019 3,920 3,868 -1,01 3,957 3,861 272.449
07/06/2019 3,817 3,908 2,85 3,914 3,817 545.765
06/06/2019 3,794 3,800 0,10 3,849 3,794 338.043
05/06/2019 3,735 3,796 3,43 3,892 3,735 826.127
04/06/2019 3,636 3,670 0,43 3,670 3,597 355.749
03/06/2019 3,703 3,654 -2,62 3,703 3,583 354.097
31/05/2019 3,729 3,752 0,21 3,752 3,676 468.878
30/05/2019 3,682 3,745 1,44 3,762 3,682 239.052
29/05/2019 3,723 3,692 -1,21 3,739 3,678 254.517
28/05/2019 3,807 3,737 -1,25 3,833 3,695 700.966
27/05/2019 3,764 3,784 1,48 3,802 3,754 397.609
24/05/2019 3,792 3,729 -1,20 3,833 3,717 555.765
23/05/2019 3,806 3,774 -1,59 3,843 3,774 309.170
22/05/2019 3,813 3,835 0,36 3,859 3,768 403.213
21/05/2019 3,764 3,821 1,57 3,859 3,764 499.833
20/05/2019 4,002 3,762 -6,41 4,004 3,758 831.763
17/05/2019 4,035 4,020 -2,20 4,037 3,774 1.292.454
16/05/2019 4,089 4,110 0,87 4,118 4,061 329.425
15/05/2019 4,114 4,075 -0,58 4,114 4,057 185.753
14/05/2019 3,971 4,098 3,32 4,102 3,971 393.497
13/05/2019 4,120 3,967 -3,35 4,122 3,963 492.086
10/05/2019 4,157 4,104 -1,04 4,181 4,079 482.597
09/05/2019 4,297 4,148 -5,21 4,297 4,120 699.207
08/05/2019 4,444 4,376 -2,58 4,492 4,376 306.565
07/05/2019 4,458 4,492 -0,13 4,550 4,458 223.705
06/05/2019 4,533 4,497 -1,63 4,545 4,460 106.951
03/05/2019 4,602 4,572 -0,51 4,619 4,572 138.951
02/05/2019 4,564 4,596 0,82 4,619 4,560 194.886
30/04/2019 4,543 4,558 0,39 4,582 4,519 300.856
29/04/2019 4,505 4,541 0,09 4,570 4,505 176.561
26/04/2019 4,511 4,537 -0,82 4,560 4,499 158.699
25/04/2019 4,588 4,574 -0,34 4,631 4,564 204.184
24/04/2019 4,521 4,590 0,52 4,633 4,468 549.296
23/04/2019 4,745 4,566 -2,72 4,745 4,566 392.991
18/04/2019 4,714 4,694 0,25 4,716 4,647 397.062
17/04/2019 4,737 4,682 -0,54 4,777 4,682 358.081
16/04/2019 4,902 4,708 -4,08 4,902 4,672 625.050
15/04/2019 4,900 4,908 0,44 4,963 4,894 381.369
12/04/2019 4,887 4,887 0,28 4,929 4,859 223.339
11/04/2019 4,808 4,873 1,68 4,885 4,780 907.996
10/04/2019 4,859 4,792 -1,30 4,859 4,733 432.056
09/04/2019 4,834 4,855 0,57 4,889 4,816 288.554
08/04/2019 4,834 4,828 0,16 4,845 4,804 646.271
05/04/2019 4,816 4,820 0,08 4,841 4,782 168.311
04/04/2019 4,806 4,816 0,91 4,845 4,800 357.026
03/04/2019 4,798 4,773 0,45 4,819 4,741 327.437
02/04/2019 4,767 4,751 -0,04 4,792 4,751 234.788
01/04/2019 4,753 4,753 0,79 4,763 4,691 670.064
29/03/2019 4,591 4,716 1,30 4,736 4,591 313.401
28/03/2019 4,739 4,655 -1,65 4,802 4,644 246.320
27/03/2019 4,788 4,734 -0,82 4,816 4,714 647.673
26/03/2019 4,790 4,773 0,08 4,802 4,741 210.913
25/03/2019 4,835 4,769 -1,17 4,835 4,745 201.295
22/03/2019 4,921 4,825 -1,75 4,931 4,775 598.325
21/03/2019 4,916 4,911 -0,40 4,921 4,866 154.478
20/03/2019 4,926 4,931 -0,39 4,945 4,897 292.992
19/03/2019 4,975 4,950 -0,39 4,975 4,892 369.397
18/03/2019 4,916 4,970 1,60 4,970 4,906 176.213
15/03/2019 4,816 4,892 1,75 4,892 4,814 540.288
14/03/2019 4,775 4,808 0,57 4,831 4,736 286.481
13/03/2019 4,847 4,780 -2,18 4,882 4,737 321.694
12/03/2019 4,788 4,887 2,02 4,897 4,788 177.195
11/03/2019 4,808 4,790 0,12 4,808 4,724 291.065
08/03/2019 4,784 4,784 -0,89 4,806 4,755 214.131
07/03/2019 4,827 4,827 0,04 4,880 4,759 317.987
06/03/2019 4,887 4,825 -1,26 4,936 4,825 247.969
05/03/2019 4,839 4,887 1,07 4,892 4,757 212.786
04/03/2019 4,737 4,835 3,04 4,857 4,736 317.262
01/03/2019 4,681 4,693 -2,24 4,837 4,681 474.358
28/02/2019 4,669 4,800 2,42 4,800 4,648 453.389
27/02/2019 4,689 4,687 -0,21 4,712 4,630 176.076
26/02/2019 4,675 4,696 0,63 4,724 4,650 241.941
25/02/2019 4,780 4,667 -1,73 4,790 4,657 203.643
22/02/2019 4,761 4,749 -0,12 4,892 4,743 270.759
21/02/2019 4,736 4,755 0,29 4,767 4,710 128.664
20/02/2019 4,638 4,741 2,27 4,761 4,607 292.204
19/02/2019 4,734 4,636 -2,22 4,734 4,628 178.703
18/02/2019 4,570 4,741 3,72 4,771 4,570 354.742
15/02/2019 4,536 4,571 0,82 4,628 4,515 275.248
14/02/2019 4,571 4,534 -0,47 4,603 4,495 346.644
13/02/2019 4,630 4,556 -1,56 4,650 4,550 265.009
12/02/2019 4,648 4,628 -0,50 4,687 4,612 232.992
11/02/2019 4,546 4,652 2,14 4,657 4,546 146.198
08/02/2019 4,640 4,554 -1,98 4,640 4,540 173.805
07/02/2019 4,706 4,646 -1,78 4,741 4,640 249.572
06/02/2019 4,767 4,730 -0,78 4,796 4,730 153.340
05/02/2019 4,706 4,767 1,71 4,794 4,696 130.976
04/02/2019 4,638 4,687 0,76 4,726 4,624 262.457
01/02/2019 4,673 4,652 0,80 4,716 4,638 431.745
31/01/2019 4,599 4,614 0,55 4,665 4,536 542.239
30/01/2019 4,663 4,589 -1,30 4,695 4,581 141.671
29/01/2019 4,632 4,650 0,34 4,714 4,597 238.707
28/01/2019 4,706 4,634 -1,04 4,726 4,585 259.291
25/01/2019 4,644 4,683 1,22 4,730 4,644 231.522
24/01/2019 4,689 4,626 -2,07 4,726 4,626 241.357
23/01/2019 4,765 4,724 -0,98 4,767 4,683 270.052
22/01/2019 4,726 4,771 0,74 4,839 4,691 332.656
21/01/2019 4,736 4,736 0,92 4,739 4,716 348.138
18/01/2019 4,720 4,693 0,13 4,780 4,693 338.430
17/01/2019 4,667 4,687 0,33 4,714 4,612 438.326
16/01/2019 4,716 4,671 -0,66 4,718 4,648 204.018
15/01/2019 4,765 4,702 -1,11 4,870 4,663 243.947
14/01/2019 4,810 4,755 -0,86 4,810 4,677 193.283
11/01/2019 4,846 4,796 -0,96 4,860 4,732 333.687
10/01/2019 4,744 4,843 2,55 4,843 4,678 361.922
09/01/2019 4,643 4,722 2,31 4,763 4,608 414.719
08/01/2019 4,507 4,616 3,17 4,651 4,507 249.471
07/01/2019 4,555 4,474 -1,11 4,555 4,398 227.860
04/01/2019 4,342 4,524 4,53 4,524 4,342 475.920
03/01/2019 4,206 4,328 2,91 4,352 4,171 424.534
02/01/2019 4,164 4,206 -1,94 4,235 4,129 542.257
31/12/2018 4,239 4,290 1,56 4,315 4,150 65.563
28/12/2018 4,195 4,224 -0,87 4,282 4,144 383.765
27/12/2018 4,152 4,261 2,62 4,270 4,152 664.635
24/12/2018 4,294 4,152 -1,43 4,294 4,140 75.693
21/12/2018 4,074 4,212 3,18 4,212 4,051 605.854
20/12/2018 4,136 4,082 -1,31 4,136 4,032 393.915
19/12/2018 4,206 4,136 -1,80 4,231 4,136 310.271
18/12/2018 4,142 4,212 1,45 4,243 4,103 335.516
17/12/2018 4,239 4,152 -2,33 4,243 4,140 218.032
14/12/2018 4,317 4,251 -2,41 4,336 4,206 292.921
13/12/2018 4,373 4,356 -0,13 4,425 4,278 355.430
12/12/2018 4,259 4,361 2,60 4,389 4,249 349.023
11/12/2018 4,156 4,251 2,96 4,290 4,156 301.666
10/12/2018 4,218 4,129 -1,07 4,218 4,103 316.441
07/12/2018 4,282 4,173 -1,28 4,282 4,173 312.261
06/12/2018 4,288 4,228 -3,11 4,317 4,220 234.361
05/12/2018 4,379 4,363 -1,23 4,412 4,328 591.505
04/12/2018 4,501 4,418 -2,23 4,513 4,402 358.498
03/12/2018 4,482 4,519 1,39 4,579 4,482 321.386
30/11/2018 4,427 4,457 0,09 4,457 4,375 719.012
29/11/2018 4,379 4,453 2,46 4,478 4,379 455.429
28/11/2018 4,375 4,346 -0,80 4,414 4,328 417.116
27/11/2018 4,336 4,381 1,57 4,422 4,321 480.739
26/11/2018 4,317 4,313 0,77 4,365 4,266 278.465
23/11/2018 4,367 4,280 -0,81 4,367 4,253 350.600
22/11/2018 4,352 4,315 -0,76 4,365 4,294 273.273
21/11/2018 4,284 4,348 1,68 4,365 4,284 333.332
20/11/2018 4,220 4,276 0,64 4,311 4,218 401.752
19/11/2018 4,224 4,249 0,27 4,321 4,224 393.618
16/11/2018 4,270 4,237 -0,73 4,334 4,220 231.702
15/11/2018 4,292 4,268 -1,03 4,365 4,224 409.569
14/11/2018 4,290 4,313 0,63 4,342 4,202 423.357
13/11/2018 4,346 4,286 -0,94 4,398 4,249 372.191
12/11/2018 4,385 4,327 -2,11 4,437 4,297 610.443
09/11/2018 4,375 4,420 1,24 4,449 4,375 431.086
08/11/2018 4,443 4,365 -1,75 4,517 4,365 783.526
07/11/2018 4,616 4,443 -2,76 4,621 4,443 760.891
06/11/2018 4,521 4,569 -1,38 4,610 4,464 764.255
05/11/2018 4,654 4,633 -0,25 4,689 4,604 293.424
02/11/2018 4,643 4,645 1,01 4,724 4,635 719.537
01/11/2018 4,734 4,598 -3,42 4,734 4,544 737.933
31/10/2018 4,571 4,761 4,78 4,763 4,571 689.818
30/10/2018 4,519 4,544 0,39 4,573 4,495 431.580
29/10/2018 4,422 4,526 2,91 4,635 4,422 625.334
26/10/2018 4,358 4,398 -0,22 4,416 4,284 622.252
25/10/2018 4,311 4,408 1,20 4,462 4,311 619.873
24/10/2018 4,425 4,356 -1,84 4,515 4,350 443.088

Mas noticias

publicidad
publicidad