Vocento 15 años 18 de Enero, 18:28 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROSEGUR (PSG)PROSEGUR (PSG)

-0,07-0,94 %
6,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/01/2018 6,820 6,915 1,32 6,940 6,730 510.041
16/01/2018 6,710 6,825 1,85 6,845 6,680 661.122
15/01/2018 6,666 6,701 1,97 6,716 6,626 532.818
12/01/2018 6,626 6,571 -0,90 6,631 6,532 450.095
11/01/2018 6,641 6,631 -0,30 6,691 6,591 671.549
10/01/2018 6,791 6,651 -1,18 6,791 6,641 566.337
09/01/2018 6,726 6,731 0,52 6,795 6,701 452.818
08/01/2018 6,756 6,696 -0,30 6,761 6,691 492.441
05/01/2018 6,656 6,716 1,12 6,786 6,651 387.557
04/01/2018 6,467 6,641 1,83 6,661 6,467 366.557
03/01/2018 6,542 6,522 0,61 6,581 6,462 405.141
02/01/2018 6,611 6,482 -0,61 6,611 6,442 277.082
29/12/2017 6,562 6,522 -0,46 6,581 6,492 324.874
28/12/2017 6,512 6,552 0,15 6,591 6,492 269.039
27/12/2017 6,472 6,542 -0,15 6,562 6,472 197.999
22/12/2017 6,771 6,552 1,29 6,791 6,442 564.226
21/12/2017 6,515 6,468 -0,43 6,515 6,431 295.511
20/12/2017 6,431 6,496 1,31 6,505 6,403 483.831
19/12/2017 6,431 6,412 -0,58 6,450 6,375 152.917
18/12/2017 6,394 6,450 1,46 6,468 6,366 378.631
15/12/2017 6,357 6,357 0,00 6,478 6,347 553.135
14/12/2017 6,422 6,357 -1,30 6,450 6,338 629.515
13/12/2017 6,431 6,440 0,44 6,450 6,412 235.308
12/12/2017 6,422 6,412 -0,14 6,459 6,329 188.304
11/12/2017 6,338 6,422 1,47 6,468 6,338 232.170
08/12/2017 6,515 6,329 -2,72 6,543 6,329 446.930
07/12/2017 6,496 6,505 1,01 6,524 6,431 166.560
06/12/2017 6,561 6,440 -3,08 6,571 6,357 403.511
05/12/2017 6,589 6,645 1,28 6,645 6,552 574.540
04/12/2017 6,478 6,561 1,59 6,598 6,450 199.405
01/12/2017 6,403 6,459 1,17 6,459 6,319 338.011
30/11/2017 6,450 6,384 -1,15 6,459 6,310 444.384
29/11/2017 6,487 6,459 0,14 6,543 6,459 334.477
28/11/2017 6,366 6,450 1,46 6,478 6,347 195.495
27/11/2017 6,366 6,357 0,15 6,422 6,329 206.471
24/11/2017 6,384 6,347 -0,87 6,422 6,301 205.647
23/11/2017 6,375 6,403 0,44 6,440 6,357 106.764
22/11/2017 6,422 6,375 -0,15 6,422 6,357 293.374
21/11/2017 6,319 6,384 1,18 6,478 6,319 477.680
20/11/2017 6,226 6,310 1,35 6,310 6,152 205.238
17/11/2017 6,282 6,226 -0,74 6,282 6,198 158.150
16/11/2017 6,198 6,273 1,66 6,301 6,189 193.163
15/11/2017 6,198 6,170 -1,19 6,217 6,124 276.383
14/11/2017 6,263 6,245 -0,15 6,319 6,236 204.021
13/11/2017 6,375 6,254 -1,90 6,375 6,236 428.806
10/11/2017 6,366 6,375 -0,15 6,394 6,319 253.954
09/11/2017 6,329 6,384 1,78 6,384 6,273 400.230
08/11/2017 6,357 6,273 -0,44 6,375 6,245 429.217
07/11/2017 6,366 6,301 -0,44 6,366 6,236 402.912
06/11/2017 6,068 6,329 3,82 6,329 6,059 546.836
03/11/2017 6,152 6,096 0,46 6,170 6,059 158.871
02/11/2017 6,087 6,068 -0,31 6,142 6,040 170.642
01/11/2017 6,096 6,087 -0,15 6,161 6,077 237.471
31/10/2017 6,059 6,096 1,24 6,096 6,040 309.991
30/10/2017 5,994 6,021 1,09 6,049 5,975 281.401
27/10/2017 5,938 5,956 0,00 5,984 5,919 223.296
26/10/2017 5,863 5,956 1,59 6,003 5,780 329.102
25/10/2017 5,947 5,863 -1,41 5,956 5,835 311.471
24/10/2017 5,994 5,947 -0,78 6,021 5,919 341.279
23/10/2017 5,956 5,994 -0,16 6,021 5,956 272.283
20/10/2017 6,040 6,003 0,16 6,040 5,938 272.418
19/10/2017 6,012 5,994 -0,16 6,068 5,966 236.876
18/10/2017 5,928 6,003 1,74 6,031 5,910 291.361
17/10/2017 5,975 5,900 -1,55 6,040 5,900 489.644
16/10/2017 6,049 5,994 -1,83 6,059 5,882 530.294
13/10/2017 6,087 6,105 -0,61 6,180 6,087 196.719
12/10/2017 6,226 6,142 0,42 6,226 6,077 244.731
11/10/2017 6,080 6,117 1,69 6,237 6,033 472.732
10/10/2017 6,108 6,015 -1,22 6,108 6,015 465.828
09/10/2017 6,098 6,089 0,00 6,117 6,015 345.973
06/10/2017 6,024 6,089 1,08 6,117 5,968 414.027
05/10/2017 5,922 6,024 1,56 6,024 5,913 189.464
04/10/2017 6,006 5,931 -0,16 6,006 5,904 524.365
03/10/2017 5,922 5,941 0,16 5,950 5,904 701.121
02/10/2017 5,839 5,931 1,11 5,931 5,829 463.826
29/09/2017 5,857 5,867 0,00 5,867 5,792 330.411
28/09/2017 5,755 5,867 2,10 5,867 5,737 334.045
27/09/2017 5,746 5,746 -0,64 5,792 5,709 479.168
26/09/2017 5,700 5,783 0,81 5,829 5,653 264.965
25/09/2017 5,653 5,737 1,98 5,746 5,570 242.047
22/09/2017 5,616 5,626 0,33 5,644 5,533 314.651
21/09/2017 5,579 5,607 0,83 5,607 5,542 174.239
20/09/2017 5,635 5,561 -0,99 5,635 5,514 184.044
19/09/2017 5,524 5,616 1,34 5,626 5,496 695.537
18/09/2017 5,561 5,542 -0,17 5,561 5,505 280.641
15/09/2017 5,468 5,551 0,50 5,561 5,468 402.547
14/09/2017 5,394 5,524 1,19 5,524 5,394 271.849
13/09/2017 5,338 5,459 1,55 5,459 5,320 385.651
12/09/2017 5,375 5,375 0,00 5,412 5,366 124.130
11/09/2017 5,375 5,375 0,35 5,412 5,329 259.970
08/09/2017 5,385 5,357 -0,52 5,385 5,301 120.172
07/09/2017 5,338 5,385 1,40 5,394 5,283 191.718
06/09/2017 5,385 5,310 -0,87 5,385 5,264 223.555
05/09/2017 5,320 5,357 0,35 5,394 5,320 140.823
04/09/2017 5,283 5,338 0,17 5,366 5,273 267.106
01/09/2017 5,301 5,329 0,52 5,375 5,301 264.506
31/08/2017 5,218 5,301 1,78 5,301 5,218 207.496
30/08/2017 5,199 5,209 0,18 5,236 5,162 118.119
29/08/2017 5,144 5,199 0,54 5,199 5,144 200.186
28/08/2017 5,181 5,171 -1,06 5,209 5,162 169.123
25/08/2017 5,227 5,227 0,18 5,246 5,171 382.611
24/08/2017 5,162 5,218 1,08 5,227 5,144 203.858
23/08/2017 5,153 5,162 0,36 5,209 5,153 246.254
22/08/2017 5,171 5,144 -0,72 5,181 5,107 189.212
21/08/2017 5,162 5,181 0,36 5,190 5,107 110.773
18/08/2017 5,181 5,162 -0,54 5,181 5,023 453.269
17/08/2017 5,199 5,190 -0,18 5,199 5,153 321.380
16/08/2017 5,199 5,199 0,00 5,209 5,107 394.379
15/08/2017 5,070 5,199 2,75 5,236 5,070 362.634
14/08/2017 5,014 5,060 0,55 5,070 5,005 268.367
11/08/2017 5,190 5,032 -0,37 5,190 5,005 256.148
10/08/2017 5,097 5,051 -0,91 5,107 5,014 387.210
09/08/2017 5,199 5,097 -2,31 5,209 5,097 406.196
08/08/2017 5,283 5,218 -1,40 5,301 5,218 202.433
07/08/2017 5,348 5,292 -0,17 5,348 5,246 341.094
04/08/2017 5,264 5,301 1,42 5,310 5,209 219.185
03/08/2017 5,236 5,227 -0,53 5,283 5,218 359.355
02/08/2017 5,440 5,255 -3,08 5,440 5,255 1.013.620
01/08/2017 5,329 5,422 1,04 5,431 5,329 344.453
31/07/2017 5,153 5,366 2,66 5,385 5,125 723.097
28/07/2017 5,329 5,227 -1,05 5,357 5,209 585.617
27/07/2017 5,153 5,283 1,79 5,292 5,153 241.650
26/07/2017 5,162 5,190 -0,18 5,218 5,162 392.670
25/07/2017 5,190 5,199 0,00 5,255 5,190 577.854
24/07/2017 5,264 5,199 -0,53 5,264 5,190 467.498
21/07/2017 5,246 5,227 -0,18 5,273 5,181 578.195
20/07/2017 5,273 5,236 -0,70 5,301 5,218 350.287
19/07/2017 5,171 5,273 2,15 5,273 5,171 251.958
18/07/2017 5,107 5,162 1,09 5,171 5,107 267.719
17/07/2017 5,097 5,107 -1,78 5,227 5,097 217.195
14/07/2017 5,153 5,199 1,08 5,227 5,153 181.341
13/07/2017 5,171 5,144 -0,36 5,264 5,144 279.251
12/07/2017 5,162 5,162 0,91 5,181 5,079 394.274
11/07/2017 5,209 5,116 -2,00 5,209 5,116 299.591
10/07/2017 5,275 5,220 -0,53 5,275 5,155 308.641
07/07/2017 5,174 5,248 1,25 5,248 5,146 368.597
06/07/2017 5,257 5,183 -1,06 5,257 5,082 410.734
05/07/2017 5,211 5,238 0,89 5,266 5,146 301.201
04/07/2017 5,220 5,192 -0,53 5,257 5,174 153.114
03/07/2017 5,257 5,220 -0,53 5,294 5,211 203.122
30/06/2017 5,211 5,248 0,89 5,257 5,192 480.170
29/06/2017 5,368 5,202 -3,09 5,423 5,202 480.899
28/06/2017 5,451 5,368 -1,85 5,478 5,368 358.401
27/06/2017 5,543 5,469 -1,17 5,552 5,469 450.313
26/06/2017 5,506 5,534 0,50 5,561 5,506 779.932
23/06/2017 5,487 5,506 0,00 5,534 5,487 205.244
22/06/2017 5,460 5,506 0,00 5,534 5,460 316.390
21/06/2017 5,487 5,506 0,17 5,534 5,487 596.335
20/06/2017 5,451 5,497 0,85 5,534 5,432 512.630
19/06/2017 5,515 5,451 -0,34 5,524 5,404 457.897
16/06/2017 5,395 5,469 0,68 5,469 5,395 1.234.217
15/06/2017 5,460 5,432 -0,34 5,460 5,368 407.247
14/06/2017 5,432 5,451 0,34 5,497 5,404 278.185
13/06/2017 5,340 5,432 1,20 5,432 5,340 425.608
12/06/2017 5,423 5,368 -0,85 5,451 5,321 500.772
09/06/2017 5,451 5,414 0,00 5,478 5,377 431.418
08/06/2017 5,478 5,414 -2,17 5,497 5,349 503.141
07/06/2017 5,543 5,534 0,00 5,552 5,487 514.502
06/06/2017 5,524 5,534 0,50 5,543 5,451 657.924
05/06/2017 5,534 5,506 -0,50 5,534 5,460 233.050
02/06/2017 5,552 5,534 0,00 5,561 5,506 655.077
01/06/2017 5,524 5,534 0,67 5,543 5,497 401.230
31/05/2017 5,561 5,497 -0,50 5,570 5,432 964.198
30/05/2017 5,487 5,524 -0,17 5,570 5,478 564.576
29/05/2017 5,534 5,534 0,00 5,543 5,497 214.253
26/05/2017 5,552 5,534 -0,17 5,561 5,469 619.728
25/05/2017 5,534 5,543 1,35 5,552 5,460 1.559.528
24/05/2017 5,368 5,469 1,72 5,515 5,331 887.062
23/05/2017 5,285 5,377 1,39 5,395 5,275 596.654
22/05/2017 5,386 5,303 -0,52 5,386 5,248 611.721
19/05/2017 5,220 5,331 3,21 5,349 5,220 700.748
18/05/2017 5,358 5,165 -5,08 5,358 5,155 1.324.359
17/05/2017 5,515 5,441 -1,83 5,524 5,414 686.474
16/05/2017 5,570 5,543 -0,17 5,570 5,524 522.122
15/05/2017 5,543 5,552 0,33 5,561 5,506 387.959
12/05/2017 5,543 5,534 -0,83 5,589 5,506 967.397
11/05/2017 5,580 5,580 0,67 5,607 5,515 655.096
10/05/2017 5,506 5,543 -0,17 5,580 5,414 582.391
09/05/2017 5,460 5,552 0,67 5,570 5,460 457.221
08/05/2017 5,561 5,515 -0,33 5,598 5,469 623.212
05/05/2017 5,543 5,534 -0,83 5,607 5,460 1.033.828
04/05/2017 5,534 5,580 0,83 5,607 5,524 548.450
03/05/2017 5,487 5,534 0,33 5,534 5,441 950.578
02/05/2017 5,524 5,515 -0,17 5,524 5,441 390.168
28/04/2017 5,460 5,524 1,35 5,524 5,414 519.354
27/04/2017 5,386 5,451 1,20 5,460 5,386 550.303
26/04/2017 5,515 5,386 -1,52 5,515 5,331 791.974
25/04/2017 5,303 5,469 4,22 5,497 5,238 976.309
24/04/2017 5,266 5,248 1,25 5,285 5,211 282.758
21/04/2017 5,257 5,183 -1,40 5,285 5,183 394.849
20/04/2017 5,211 5,257 0,53 5,285 5,202 214.653
19/04/2017 5,155 5,229 1,07 5,257 5,155 214.621
18/04/2017 5,303 5,174 -1,92 5,303 5,165 452.781
13/04/2017 5,294 5,275 -0,87 5,303 5,220 233.947
12/04/2017 5,312 5,321 0,87 5,321 5,220 640.761
11/04/2017 5,303 5,275 0,53 5,312 5,238 475.446
10/04/2017 5,174 5,248 2,29 5,275 5,146 719.728
07/04/2017 5,112 5,130 0,18 5,139 5,047 327.349
06/04/2017 5,093 5,121 0,54 5,130 5,029 234.609
05/04/2017 5,102 5,093 -0,18 5,139 5,084 196.909
04/04/2017 5,167 5,102 -1,24 5,185 5,093 283.716
03/04/2017 5,176 5,167 -0,18 5,222 5,130 403.581
31/03/2017 5,075 5,176 2,17 5,176 5,057 742.218
30/03/2017 4,983 5,066 1,66 5,066 4,983 487.176
29/03/2017 5,011 4,983 -0,18 5,038 4,910 647.659
28/03/2017 5,002 4,992 0,74 5,011 4,956 394.385
27/03/2017 5,002 4,956 -1,10 5,002 4,956 324.152
24/03/2017 4,992 5,011 0,37 5,047 4,974 397.458
23/03/2017 4,992 4,992 0,74 5,011 4,928 381.666
22/03/2017 4,919 4,956 0,19 4,983 4,855 844.422
21/03/2017 5,093 4,946 -1,64 5,093 4,946 1.391.457
20/03/2017 4,946 5,029 0,55 5,066 4,946 830.592
17/03/2017 5,167 5,002 -2,15 5,167 4,983 1.180.492
16/03/2017 5,029 5,112 2,77 5,148 5,029 751.065
15/03/2017 5,121 4,974 -1,45 5,121 4,891 1.921.698
14/03/2017 5,203 5,047 -3,68 5,277 5,047 780.589
13/03/2017 5,286 5,240 -0,70 5,304 5,158 768.680
10/03/2017 4,992 5,277 5,50 5,314 4,992 1.232.126
09/03/2017 4,992 5,002 -0,55 5,066 4,992 316.305
08/03/2017 5,057 5,029 -0,54 5,084 5,029 416.870
07/03/2017 5,139 5,057 -1,61 5,158 5,047 682.463
06/03/2017 5,093 5,139 0,90 5,194 5,075 511.551
03/03/2017 5,203 5,093 -0,18 5,203 5,075 748.822
02/03/2017 5,093 5,102 1,28 5,139 5,057 500.596
01/03/2017 4,983 5,038 0,55 5,158 4,983 1.168.461
28/02/2017 4,965 5,011 1,11 5,011 4,919 1.253.240
27/02/2017 5,148 4,956 -2,53 5,148 4,800 1.489.995
24/02/2017 5,194 5,084 -2,29 5,203 5,020 457.806
23/02/2017 5,213 5,203 -0,18 5,249 5,185 394.394
22/02/2017 5,314 5,213 -2,07 5,378 5,213 239.064
21/02/2017 5,350 5,323 -0,85 5,369 5,295 597.648
20/02/2017 5,414 5,369 -0,34 5,433 5,304 423.633
17/02/2017 5,387 5,387 0,00 5,424 5,323 406.964
16/02/2017 5,414 5,387 -0,51 5,433 5,341 644.014
15/02/2017 5,286 5,414 2,79 5,460 5,240 886.130
14/02/2017 5,258 5,268 -0,17 5,295 5,222 595.579
13/02/2017 5,231 5,277 1,05 5,323 5,222 626.758
10/02/2017 5,277 5,222 -0,52 5,304 5,222 446.134
09/02/2017 5,295 5,249 -0,52 5,350 5,249 229.571
08/02/2017 5,268 5,277 0,17 5,396 5,258 683.380
07/02/2017 5,396 5,268 -2,55 5,442 5,249 616.420
06/02/2017 5,442 5,405 -2,64 5,552 5,369 573.134
03/02/2017 5,561 5,552 -0,49 5,644 5,543 447.227
02/02/2017 5,515 5,580 1,16 5,653 5,515 1.216.887
01/02/2017 5,304 5,515 3,26 5,543 5,304 808.579
31/01/2017 5,350 5,341 -0,17 5,424 5,295 759.004
30/01/2017 5,506 5,350 -1,19 5,506 5,341 387.766
27/01/2017 5,350 5,414 1,20 5,460 5,323 656.649
26/01/2017 5,424 5,350 -0,51 5,424 5,332 201.119
25/01/2017 5,405 5,378 0,17 5,424 5,332 280.029
24/01/2017 5,222 5,369 3,17 5,369 5,194 489.687
23/01/2017 5,112 5,203 1,25 5,203 5,112 237.775
20/01/2017 5,148 5,139 -0,53 5,203 5,112 288.670
19/01/2017 5,185 5,167 0,18 5,185 5,139 325.238

Mas noticias

publicidad
publicidad