Vocento 15 años 23 de Octubre, 11:36 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROSEGUR (PSG)PROSEGUR (PSG)

-0,01-0,16 %
6,44

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 6,490 6,450 0,16 6,490 6,380 272.418
19/10/2017 6,460 6,440 -0,16 6,520 6,410 236.876
18/10/2017 6,370 6,450 1,74 6,480 6,350 291.361
17/10/2017 6,420 6,340 -1,55 6,490 6,340 489.644
16/10/2017 6,500 6,440 -1,83 6,510 6,320 530.294
13/10/2017 6,540 6,560 -0,61 6,640 6,540 196.719
12/10/2017 6,690 6,600 0,42 6,690 6,530 244.731
11/10/2017 6,533 6,572 1,69 6,702 6,483 472.732
10/10/2017 6,562 6,463 -1,22 6,562 6,463 465.828
09/10/2017 6,552 6,543 0,00 6,572 6,463 345.973
06/10/2017 6,473 6,543 1,08 6,572 6,413 414.027
05/10/2017 6,363 6,473 1,56 6,473 6,353 189.464
04/10/2017 6,453 6,373 -0,16 6,453 6,343 524.365
03/10/2017 6,363 6,383 0,16 6,393 6,343 701.121
02/10/2017 6,274 6,373 1,11 6,373 6,264 463.826
29/09/2017 6,294 6,304 0,00 6,304 6,224 330.411
28/09/2017 6,184 6,304 2,10 6,304 6,164 334.045
27/09/2017 6,174 6,174 -0,64 6,224 6,134 479.168
26/09/2017 6,124 6,214 0,81 6,264 6,074 264.965
25/09/2017 6,074 6,164 1,98 6,174 5,985 242.047
22/09/2017 6,035 6,045 0,33 6,065 5,945 314.651
21/09/2017 5,995 6,025 0,83 6,025 5,955 174.239
20/09/2017 6,055 5,975 -0,99 6,055 5,925 184.044
19/09/2017 5,935 6,035 1,34 6,045 5,905 695.537
18/09/2017 5,975 5,955 -0,17 5,975 5,915 280.641
15/09/2017 5,875 5,965 0,50 5,975 5,875 402.547
14/09/2017 5,796 5,935 1,19 5,935 5,796 271.849
13/09/2017 5,736 5,865 1,55 5,865 5,716 385.651
12/09/2017 5,776 5,776 0,00 5,816 5,766 124.130
11/09/2017 5,776 5,776 0,35 5,816 5,726 259.970
08/09/2017 5,786 5,756 -0,52 5,786 5,696 120.172
07/09/2017 5,736 5,786 1,40 5,796 5,676 191.718
06/09/2017 5,786 5,706 -0,87 5,786 5,656 223.555
05/09/2017 5,716 5,756 0,35 5,796 5,716 140.823
04/09/2017 5,676 5,736 0,17 5,766 5,666 267.106
01/09/2017 5,696 5,726 0,52 5,776 5,696 264.506
31/08/2017 5,606 5,696 1,78 5,696 5,606 207.496
30/08/2017 5,587 5,596 0,18 5,626 5,547 118.119
29/08/2017 5,527 5,587 0,54 5,587 5,527 200.186
28/08/2017 5,567 5,557 -1,06 5,596 5,547 169.123
25/08/2017 5,616 5,616 0,18 5,636 5,557 382.611
24/08/2017 5,547 5,606 1,08 5,616 5,527 203.858
23/08/2017 5,537 5,547 0,36 5,596 5,537 246.254
22/08/2017 5,557 5,527 -0,72 5,567 5,487 189.212
21/08/2017 5,547 5,567 0,36 5,577 5,487 110.773
18/08/2017 5,567 5,547 -0,54 5,567 5,397 453.269
17/08/2017 5,587 5,577 -0,18 5,587 5,537 321.380
16/08/2017 5,587 5,587 0,00 5,596 5,487 394.379
15/08/2017 5,447 5,587 2,75 5,626 5,447 362.634
14/08/2017 5,387 5,437 0,55 5,447 5,377 268.367
11/08/2017 5,577 5,407 -0,37 5,577 5,377 256.148
10/08/2017 5,477 5,427 -0,91 5,487 5,387 387.210
09/08/2017 5,587 5,477 -2,31 5,596 5,477 406.196
08/08/2017 5,676 5,606 -1,40 5,696 5,606 202.433
07/08/2017 5,746 5,686 -0,17 5,746 5,636 341.094
04/08/2017 5,656 5,696 1,42 5,706 5,596 219.185
03/08/2017 5,626 5,616 -0,53 5,676 5,606 359.355
02/08/2017 5,845 5,646 -3,08 5,845 5,646 1.013.620
01/08/2017 5,726 5,826 1,04 5,835 5,726 344.453
31/07/2017 5,537 5,766 2,66 5,786 5,507 723.097
28/07/2017 5,726 5,616 -1,05 5,756 5,596 585.617
27/07/2017 5,537 5,676 1,79 5,686 5,537 241.650
26/07/2017 5,547 5,577 -0,18 5,606 5,547 392.670
25/07/2017 5,577 5,587 0,00 5,646 5,577 577.854
24/07/2017 5,656 5,587 -0,53 5,656 5,577 467.498
21/07/2017 5,636 5,616 -0,18 5,666 5,567 578.195
20/07/2017 5,666 5,626 -0,70 5,696 5,606 350.287
19/07/2017 5,557 5,666 2,15 5,666 5,557 251.958
18/07/2017 5,487 5,547 1,09 5,557 5,487 267.719
17/07/2017 5,477 5,487 -1,78 5,616 5,477 217.195
14/07/2017 5,537 5,587 1,08 5,616 5,537 181.341
13/07/2017 5,557 5,527 -0,36 5,656 5,527 279.251
12/07/2017 5,547 5,547 0,91 5,567 5,457 394.274
11/07/2017 5,596 5,497 -2,00 5,596 5,497 299.591
10/07/2017 5,668 5,609 -0,53 5,668 5,539 308.641
07/07/2017 5,559 5,639 1,25 5,639 5,530 368.597
06/07/2017 5,648 5,569 -1,06 5,648 5,460 410.734
05/07/2017 5,599 5,629 0,89 5,658 5,530 301.201
04/07/2017 5,609 5,579 -0,53 5,648 5,559 153.114
03/07/2017 5,648 5,609 -0,53 5,688 5,599 203.122
30/06/2017 5,599 5,639 0,89 5,648 5,579 480.170
29/06/2017 5,767 5,589 -3,09 5,827 5,589 480.899
28/06/2017 5,857 5,767 -1,85 5,886 5,767 358.401
27/06/2017 5,956 5,876 -1,17 5,966 5,876 450.313
26/06/2017 5,916 5,946 0,50 5,976 5,916 779.932
23/06/2017 5,896 5,916 0,00 5,946 5,896 205.244
22/06/2017 5,866 5,916 0,00 5,946 5,866 316.390
21/06/2017 5,896 5,916 0,17 5,946 5,896 596.335
20/06/2017 5,857 5,906 0,85 5,946 5,837 512.630
19/06/2017 5,926 5,857 -0,34 5,936 5,807 457.897
16/06/2017 5,797 5,876 0,68 5,876 5,797 1.234.217
15/06/2017 5,866 5,837 -0,34 5,866 5,767 407.247
14/06/2017 5,837 5,857 0,34 5,906 5,807 278.185
13/06/2017 5,738 5,837 1,20 5,837 5,738 425.608
12/06/2017 5,827 5,767 -0,85 5,857 5,718 500.772
09/06/2017 5,857 5,817 0,00 5,886 5,777 431.418
08/06/2017 5,886 5,817 -2,17 5,906 5,748 503.141
07/06/2017 5,956 5,946 0,00 5,966 5,896 514.502
06/06/2017 5,936 5,946 0,50 5,956 5,857 657.924
05/06/2017 5,946 5,916 -0,50 5,946 5,866 233.050
02/06/2017 5,966 5,946 0,00 5,976 5,916 655.077
01/06/2017 5,936 5,946 0,67 5,956 5,906 401.230
31/05/2017 5,976 5,906 -0,50 5,985 5,837 964.198
30/05/2017 5,896 5,936 -0,17 5,985 5,886 564.576
29/05/2017 5,946 5,946 0,00 5,956 5,906 214.253
26/05/2017 5,966 5,946 -0,17 5,976 5,876 619.728
25/05/2017 5,946 5,956 1,35 5,966 5,866 1.559.528
24/05/2017 5,767 5,876 1,72 5,926 5,728 887.062
23/05/2017 5,678 5,777 1,39 5,797 5,668 596.654
22/05/2017 5,787 5,698 -0,52 5,787 5,639 611.721
19/05/2017 5,609 5,728 3,21 5,748 5,609 700.748
18/05/2017 5,757 5,549 -5,08 5,757 5,539 1.324.359
17/05/2017 5,926 5,847 -1,83 5,936 5,817 686.474
16/05/2017 5,985 5,956 -0,17 5,985 5,936 522.122
15/05/2017 5,956 5,966 0,33 5,976 5,916 387.959
12/05/2017 5,956 5,946 -0,83 6,005 5,916 967.397
11/05/2017 5,995 5,995 0,67 6,025 5,926 655.096
10/05/2017 5,916 5,956 -0,17 5,995 5,817 582.391
09/05/2017 5,866 5,966 0,67 5,985 5,866 457.221
08/05/2017 5,976 5,926 -0,33 6,015 5,876 623.212
05/05/2017 5,956 5,946 -0,83 6,025 5,866 1.033.828
04/05/2017 5,946 5,995 0,83 6,025 5,936 548.450
03/05/2017 5,896 5,946 0,33 5,946 5,847 950.578
02/05/2017 5,936 5,926 -0,17 5,936 5,847 390.168
28/04/2017 5,866 5,936 1,35 5,936 5,817 519.354
27/04/2017 5,787 5,857 1,20 5,866 5,787 550.303
26/04/2017 5,926 5,787 -1,52 5,926 5,728 791.974
25/04/2017 5,698 5,876 4,22 5,906 5,629 976.309
24/04/2017 5,658 5,639 1,25 5,678 5,599 282.758
21/04/2017 5,648 5,569 -1,40 5,678 5,569 394.849
20/04/2017 5,599 5,648 0,53 5,678 5,589 214.653
19/04/2017 5,539 5,619 1,07 5,648 5,539 214.621
18/04/2017 5,698 5,559 -1,92 5,698 5,549 452.781
13/04/2017 5,688 5,668 -0,87 5,698 5,609 233.947
12/04/2017 5,708 5,718 0,87 5,718 5,609 640.761
11/04/2017 5,698 5,668 0,53 5,708 5,629 475.446
10/04/2017 5,559 5,639 2,29 5,668 5,530 719.728
07/04/2017 5,492 5,512 0,18 5,522 5,423 327.349
06/04/2017 5,473 5,502 0,54 5,512 5,404 234.609
05/04/2017 5,483 5,473 -0,18 5,522 5,463 196.909
04/04/2017 5,552 5,483 -1,24 5,571 5,473 283.716
03/04/2017 5,561 5,552 -0,18 5,611 5,512 403.581
31/03/2017 5,453 5,561 2,17 5,561 5,433 742.218
30/03/2017 5,354 5,443 1,66 5,443 5,354 487.176
29/03/2017 5,384 5,354 -0,18 5,414 5,275 647.659
28/03/2017 5,374 5,364 0,74 5,384 5,325 394.385
27/03/2017 5,374 5,325 -1,10 5,374 5,325 324.152
24/03/2017 5,364 5,384 0,37 5,423 5,344 397.458
23/03/2017 5,364 5,364 0,74 5,384 5,295 381.666
22/03/2017 5,285 5,325 0,19 5,354 5,216 844.422
21/03/2017 5,473 5,315 -1,64 5,473 5,315 1.391.457
20/03/2017 5,315 5,404 0,55 5,443 5,315 830.592
17/03/2017 5,552 5,374 -2,15 5,552 5,354 1.180.492
16/03/2017 5,404 5,492 2,77 5,532 5,404 751.065
15/03/2017 5,502 5,344 -1,45 5,502 5,256 1.921.698
14/03/2017 5,591 5,423 -3,68 5,670 5,423 780.589
13/03/2017 5,680 5,630 -0,70 5,699 5,542 768.680
10/03/2017 5,364 5,670 5,50 5,709 5,364 1.232.126
09/03/2017 5,364 5,374 -0,55 5,443 5,364 316.305
08/03/2017 5,433 5,404 -0,54 5,463 5,404 416.870
07/03/2017 5,522 5,433 -1,61 5,542 5,423 682.463
06/03/2017 5,473 5,522 0,90 5,581 5,453 511.551
03/03/2017 5,591 5,473 -0,18 5,591 5,453 748.822
02/03/2017 5,473 5,483 1,28 5,522 5,433 500.596
01/03/2017 5,354 5,414 0,55 5,542 5,354 1.168.461
28/02/2017 5,335 5,384 1,11 5,384 5,285 1.253.240
27/02/2017 5,532 5,325 -2,53 5,532 5,157 1.489.995
24/02/2017 5,581 5,463 -2,29 5,591 5,394 457.806
23/02/2017 5,601 5,591 -0,18 5,640 5,571 394.394
22/02/2017 5,709 5,601 -2,07 5,778 5,601 239.064
21/02/2017 5,749 5,719 -0,85 5,769 5,690 597.648
20/02/2017 5,818 5,769 -0,34 5,838 5,699 423.633
17/02/2017 5,788 5,788 0,00 5,828 5,719 406.964
16/02/2017 5,818 5,788 -0,51 5,838 5,739 644.014
15/02/2017 5,680 5,818 2,79 5,867 5,630 886.130
14/02/2017 5,650 5,660 -0,17 5,690 5,611 595.579
13/02/2017 5,621 5,670 1,05 5,719 5,611 626.758
10/02/2017 5,670 5,611 -0,52 5,699 5,611 446.134
09/02/2017 5,690 5,640 -0,52 5,749 5,640 229.571
08/02/2017 5,660 5,670 0,17 5,798 5,650 683.380
07/02/2017 5,798 5,660 -2,55 5,847 5,640 616.420
06/02/2017 5,847 5,808 -2,64 5,966 5,769 573.134
03/02/2017 5,976 5,966 -0,49 6,064 5,956 447.227
02/02/2017 5,926 5,995 1,16 6,074 5,926 1.216.887
01/02/2017 5,699 5,926 3,26 5,956 5,699 808.579
31/01/2017 5,749 5,739 -0,17 5,828 5,690 759.004
30/01/2017 5,916 5,749 -1,19 5,916 5,739 387.766
27/01/2017 5,749 5,818 1,20 5,867 5,719 656.649
26/01/2017 5,828 5,749 -0,51 5,828 5,729 201.119
25/01/2017 5,808 5,778 0,17 5,828 5,729 280.029
24/01/2017 5,611 5,769 3,17 5,769 5,581 489.687
23/01/2017 5,492 5,591 1,25 5,591 5,492 237.775
20/01/2017 5,532 5,522 -0,53 5,591 5,492 288.670
19/01/2017 5,571 5,552 0,18 5,571 5,522 325.238
18/01/2017 5,621 5,542 -1,40 5,621 5,542 240.068
17/01/2017 5,699 5,621 -0,70 5,709 5,611 236.356
16/01/2017 5,739 5,660 -1,20 5,739 5,660 208.025
13/01/2017 5,759 5,729 -1,06 5,808 5,719 275.914
12/01/2017 5,742 5,791 0,51 5,820 5,683 349.474
11/01/2017 5,840 5,761 -0,51 5,840 5,673 452.372
10/01/2017 5,732 5,791 1,03 5,830 5,683 463.299
09/01/2017 5,604 5,732 1,74 5,732 5,604 463.846
06/01/2017 5,673 5,634 -0,52 5,673 5,594 362.620
05/01/2017 5,673 5,663 -0,52 5,692 5,604 468.903
04/01/2017 5,810 5,692 -2,52 5,820 5,683 433.987
03/01/2017 5,938 5,840 -1,33 5,938 5,810 529.279
02/01/2017 5,830 5,918 1,52 5,938 5,830 142.121
30/12/2016 5,800 5,830 0,85 5,830 5,761 197.528
29/12/2016 5,742 5,781 0,00 5,830 5,742 120.365
28/12/2016 5,879 5,781 -0,34 5,879 5,751 268.070
27/12/2016 5,830 5,800 0,51 5,859 5,751 117.287
23/12/2016 5,791 5,771 0,34 5,791 5,732 145.309
22/12/2016 5,849 5,751 -0,85 5,849 5,722 198.317
21/12/2016 5,840 5,800 -0,17 5,849 5,791 178.739
20/12/2016 5,840 5,810 -0,50 5,859 5,800 184.145
19/12/2016 5,987 5,840 -2,62 5,987 5,840 696.935
16/12/2016 5,938 5,997 -0,49 6,056 5,918 587.952
15/12/2016 5,967 6,026 1,15 6,036 5,899 769.245
14/12/2016 5,967 5,957 -0,82 6,026 5,938 605.070
13/12/2016 5,889 6,007 1,32 6,056 5,889 332.821
12/12/2016 6,016 5,928 -0,33 6,016 5,899 245.076
09/12/2016 5,918 5,948 2,02 5,967 5,771 303.704
08/12/2016 5,820 5,830 4,21 6,036 5,771 1.028.732
07/12/2016 5,546 5,594 0,52 5,604 5,488 281.721
06/12/2016 5,498 5,565 0,35 5,584 5,498 213.824
05/12/2016 5,488 5,546 0,17 5,604 5,478 317.374
02/12/2016 5,556 5,536 -0,86 5,604 5,536 312.669
01/12/2016 5,565 5,584 -1,19 5,710 5,556 411.389
30/11/2016 5,652 5,652 1,38 5,652 5,536 551.156
29/11/2016 5,613 5,575 -0,69 5,662 5,565 286.829
28/11/2016 5,594 5,613 -0,85 5,691 5,584 259.079
25/11/2016 5,662 5,662 0,34 5,662 5,575 183.668
24/11/2016 5,662 5,642 0,69 5,671 5,613 171.552
23/11/2016 5,671 5,604 -1,19 5,729 5,594 241.821
22/11/2016 5,710 5,671 0,17 5,739 5,613 663.611
21/11/2016 5,478 5,662 3,35 5,691 5,469 592.710
18/11/2016 5,401 5,478 2,16 5,498 5,353 463.601
17/11/2016 5,411 5,363 0,00 5,488 5,334 473.642
16/11/2016 5,401 5,363 -1,24 5,469 5,343 529.383
15/11/2016 5,536 5,430 -0,88 5,546 5,401 315.441
14/11/2016 5,440 5,478 0,35 5,556 5,420 513.399
11/11/2016 5,700 5,459 -5,03 5,729 5,459 914.183
10/11/2016 5,787 5,748 0,85 5,816 5,710 592.851
09/11/2016 5,584 5,700 1,20 5,748 5,536 737.211
08/11/2016 5,845 5,633 -3,47 5,855 5,613 631.637
07/11/2016 5,835 5,835 0,83 5,855 5,758 380.156
04/11/2016 5,864 5,787 -1,48 5,874 5,652 916.123
03/11/2016 6,173 5,874 -4,40 6,192 5,874 952.024
02/11/2016 6,260 6,144 -2,90 6,260 6,125 642.595
01/11/2016 6,462 6,327 -0,91 6,530 6,298 321.867
31/10/2016 6,395 6,385 0,30 6,395 6,279 380.429
28/10/2016 6,327 6,366 0,61 6,414 6,317 681.752
27/10/2016 6,346 6,327 -0,30 6,356 6,289 573.559
26/10/2016 6,366 6,346 -0,45 6,414 6,308 795.362
25/10/2016 6,539 6,375 -2,65 6,578 6,366 731.287

Mas noticias

publicidad