PROSEGUR

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 1,824 1,773 -1,23 1,826 1,773 309.947
19/05/2022 1,804 1,795 -1,81 1,824 1,791 300.536
18/05/2022 1,848 1,828 0,44 1,873 1,821 364.168
17/05/2022 1,822 1,820 0,28 1,855 1,799 648.916
16/05/2022 1,820 1,815 0,55 1,820 1,761 550.559
13/05/2022 1,865 1,805 -4,55 1,900 1,768 1.349.095
12/05/2022 1,887 1,891 -0,47 1,923 1,866 356.366
11/05/2022 1,858 1,900 1,17 1,911 1,856 341.304
10/05/2022 1,888 1,878 -0,11 1,909 1,858 452.253
09/05/2022 1,978 1,880 -3,59 1,978 1,878 359.886
06/05/2022 1,971 1,950 -0,10 1,971 1,917 404.799
05/05/2022 1,990 1,952 -0,26 2,028 1,952 346.856
04/05/2022 1,959 1,957 -0,10 1,991 1,951 241.628
03/05/2022 1,935 1,959 1,19 1,962 1,926 274.263
02/05/2022 1,950 1,936 -2,17 1,966 1,919 213.618
29/04/2022 1,950 1,979 1,96 1,995 1,934 388.469
28/04/2022 1,927 1,941 2,16 1,958 1,897 256.301
27/04/2022 1,925 1,900 -1,55 1,925 1,890 412.336
26/04/2022 2,020 1,930 -2,62 2,020 1,914 451.414
25/04/2022 1,998 1,982 -0,90 1,999 1,935 735.443
22/04/2022 2,032 2,000 -2,63 2,068 1,985 440.420
21/04/2022 2,030 2,054 1,58 2,072 2,022 621.885
20/04/2022 2,030 2,022 -0,39 2,040 2,008 455.654
19/04/2022 2,044 2,030 0,30 2,044 2,010 287.270
14/04/2022 1,982 2,024 1,71 2,030 1,982 444.692
13/04/2022 2,000 1,990 0,00 2,000 1,957 395.526
12/04/2022 1,975 1,990 1,74 1,996 1,933 335.582
11/04/2022 1,974 1,956 -0,05 1,974 1,929 285.547
08/04/2022 1,982 1,957 0,05 1,982 1,944 311.196
07/04/2022 1,880 1,956 4,32 1,964 1,866 671.175
06/04/2022 1,925 1,875 -2,80 1,938 1,875 530.388
05/04/2022 1,970 1,929 -1,28 1,973 1,929 422.842
04/04/2022 1,976 1,954 0,15 1,976 1,943 324.679
01/04/2022 2,000 1,951 -1,06 2,000 1,951 353.642
31/03/2022 2,032 1,972 -2,38 2,032 1,968 705.319
30/03/2022 2,050 2,020 -1,66 2,060 2,004 266.349
29/03/2022 2,040 2,054 2,70 2,058 2,008 347.971
28/03/2022 2,000 2,000 0,96 2,050 1,990 451.124
25/03/2022 2,000 1,981 0,35 2,000 1,972 367.852
24/03/2022 1,980 1,974 -0,40 1,992 1,967 327.492
23/03/2022 2,000 1,982 -1,49 2,022 1,978 332.409
22/03/2022 2,012 2,012 0,00 2,024 2,000 244.387
21/03/2022 1,994 2,012 2,24 2,030 1,976 484.243
18/03/2022 1,980 1,968 -1,60 2,014 1,961 439.311
17/03/2022 2,024 2,000 -1,38 2,042 1,981 375.821
16/03/2022 1,984 2,028 5,19 2,032 1,950 1.516.421
15/03/2022 1,980 1,928 -3,12 1,984 1,921 638.912
14/03/2022 1,981 1,990 0,51 2,036 1,981 637.378
11/03/2022 1,950 1,980 2,43 2,028 1,950 789.950
10/03/2022 1,940 1,933 -0,36 1,977 1,919 1.003.120
09/03/2022 1,966 1,940 3,30 1,966 1,918 966.501
08/03/2022 1,930 1,878 -0,90 1,964 1,870 732.118
07/03/2022 1,859 1,895 -0,84 1,938 1,785 1.295.523
04/03/2022 2,016 1,911 -4,55 2,016 1,911 871.172
03/03/2022 2,100 2,002 -4,39 2,102 1,991 499.413
02/03/2022 2,080 2,094 0,67 2,098 2,006 639.171
01/03/2022 2,182 2,080 -2,99 2,214 2,078 528.783
28/02/2022 2,200 2,144 -0,83 2,220 2,120 668.024
25/02/2022 2,146 2,162 1,98 2,184 2,104 393.531
24/02/2022 2,000 2,120 -1,21 2,130 1,951 777.201
23/02/2022 2,180 2,146 -0,37 2,194 2,136 261.896
22/02/2022 2,150 2,154 -1,46 2,214 2,120 472.814
21/02/2022 2,184 2,186 0,37 2,214 2,154 495.692
18/02/2022 2,228 2,178 -1,63 2,252 2,178 398.420
17/02/2022 2,280 2,214 -2,47 2,286 2,208 515.408
16/02/2022 2,300 2,270 -0,70 2,316 2,260 136.948
15/02/2022 2,222 2,286 2,88 2,286 2,214 225.155
14/02/2022 2,220 2,222 -2,20 2,246 2,182 473.133
11/02/2022 2,292 2,272 -1,13 2,294 2,244 325.559
10/02/2022 2,300 2,298 0,35 2,340 2,286 561.242
09/02/2022 2,286 2,290 1,60 2,300 2,254 684.805
08/02/2022 2,230 2,254 1,53 2,274 2,216 571.330
07/02/2022 2,200 2,220 -0,45 2,250 2,146 914.413
04/02/2022 2,290 2,230 -1,50 2,290 2,196 474.798
03/02/2022 2,254 2,264 1,25 2,268 2,210 937.869
02/02/2022 2,242 2,236 0,18 2,274 2,222 231.493
01/02/2022 2,230 2,232 1,45 2,240 2,198 356.886
31/01/2022 2,270 2,200 -0,36 2,270 2,168 426.737
28/01/2022 2,298 2,208 -2,47 2,298 2,202 604.161
27/01/2022 2,230 2,264 1,62 2,300 2,202 820.966
26/01/2022 2,264 2,228 1,27 2,264 2,206 497.313
25/01/2022 2,200 2,200 2,71 2,224 2,140 1.049.598
24/01/2022 2,248 2,142 -5,72 2,264 2,136 857.481
21/01/2022 2,310 2,272 -1,69 2,312 2,240 662.021
20/01/2022 2,323 2,311 -1,18 2,337 2,295 421.925
19/01/2022 2,339 2,339 -0,42 2,392 2,325 484.253
18/01/2022 2,354 2,348 -0,75 2,378 2,329 325.464
17/01/2022 2,437 2,366 -2,20 2,437 2,358 370.883
14/01/2022 2,388 2,420 0,91 2,437 2,378 533.500
13/01/2022 2,358 2,398 1,17 2,400 2,329 589.208
12/01/2022 2,406 2,370 -0,66 2,416 2,364 198.653
11/01/2022 2,343 2,386 0,83 2,394 2,343 340.524
10/01/2022 2,327 2,366 2,30 2,378 2,321 330.973
07/01/2022 2,368 2,313 -0,68 2,368 2,279 349.173
06/01/2022 2,341 2,329 -0,67 2,341 2,283 248.833
05/01/2022 2,329 2,345 -0,75 2,364 2,323 256.130
04/01/2022 2,350 2,362 1,61 2,370 2,337 430.810
03/01/2022 2,299 2,325 1,99 2,329 2,260 350.986
30/12/2021 2,256 2,279 0,61 2,279 2,228 216.585
29/12/2021 2,289 2,266 -0,52 2,289 2,236 359.608
28/12/2021 2,248 2,277 1,32 2,297 2,240 324.686
27/12/2021 2,248 2,248 -0,35 2,268 2,238 324.091
23/12/2021 2,279 2,256 0,44 2,279 2,222 412.041
22/12/2021 2,256 2,246 2,34 2,256 2,197 1.315.530
21/12/2021 2,151 2,195 3,35 2,220 2,143 359.300
20/12/2021 2,129 2,124 -1,10 2,157 2,076 409.259
17/12/2021 2,141 2,147 -0,46 2,171 2,116 387.230
16/12/2021 2,112 2,157 3,60 2,181 2,108 442.717
15/12/2021 2,141 2,082 -3,12 2,179 2,082 560.144
14/12/2021 2,216 2,149 0,93 2,216 2,122 669.143
13/12/2021 2,179 2,129 -1,01 2,179 2,112 819.611
10/12/2021 2,230 2,151 0,46 2,230 2,125 198.163
09/12/2021 2,181 2,141 -1,36 2,187 2,141 264.806
08/12/2021 2,210 2,171 -2,22 2,216 2,147 452.145
07/12/2021 2,232 2,220 1,26 2,236 2,197 276.511
06/12/2021 2,163 2,193 1,65 2,202 2,102 347.676
03/12/2021 2,277 2,157 -3,45 2,277 2,157 254.012
02/12/2021 2,266 2,234 -0,79 2,266 2,214 203.590
01/12/2021 2,279 2,252 2,61 2,279 2,212 298.853
30/11/2021 2,208 2,195 -1,16 2,228 2,167 506.409
29/11/2021 2,291 2,220 -1,49 2,291 2,210 388.830
26/11/2021 2,315 2,254 -3,55 2,317 2,254 851.499
25/11/2021 2,368 2,337 0,42 2,368 2,307 202.768
24/11/2021 2,400 2,327 -0,67 2,400 2,325 257.644
23/11/2021 2,339 2,343 -0,42 2,370 2,327 248.495
22/11/2021 2,323 2,352 1,79 2,358 2,297 345.985
19/11/2021 2,374 2,311 -2,50 2,388 2,305 595.837
18/11/2021 2,420 2,370 -1,72 2,463 2,358 479.244
17/11/2021 2,427 2,412 -0,65 2,437 2,404 516.192
16/11/2021 2,463 2,427 -1,52 2,477 2,418 275.661
15/11/2021 2,497 2,465 0,32 2,497 2,453 185.354
12/11/2021 2,467 2,457 0,08 2,489 2,449 290.315
11/11/2021 2,467 2,455 -0,72 2,491 2,441 368.711
10/11/2021 2,467 2,473 -0,32 2,477 2,451 320.046
09/11/2021 2,528 2,481 -2,26 2,528 2,469 564.623
08/11/2021 2,556 2,538 1,02 2,619 2,504 772.955
05/11/2021 2,534 2,512 -1,39 2,534 2,388 769.843
04/11/2021 2,536 2,548 0,86 2,605 2,526 1.554.354
03/11/2021 2,522 2,526 0,39 2,530 2,467 347.577
02/11/2021 2,485 2,516 1,92 2,530 2,465 510.272
01/11/2021 2,423 2,469 2,12 2,487 2,418 330.680
29/10/2021 2,378 2,418 0,41 2,465 2,378 436.337
28/10/2021 2,382 2,408 0,08 2,425 2,333 811.108
27/10/2021 2,475 2,406 -3,79 2,481 2,388 684.945
26/10/2021 2,461 2,500 0,16 2,516 2,455 483.835
25/10/2021 2,552 2,497 -2,17 2,552 2,453 546.453
22/10/2021 2,591 2,552 -0,77 2,599 2,546 353.777
21/10/2021 2,516 2,572 2,84 2,593 2,497 401.629
20/10/2021 2,562 2,500 -1,63 2,562 2,491 191.919
19/10/2021 2,550 2,542 0,78 2,566 2,526 301.172
18/10/2021 2,532 2,522 0,75 2,548 2,485 287.996
15/10/2021 2,531 2,503 -0,16 2,531 2,496 175.200
14/10/2021 2,505 2,507 0,94 2,525 2,482 210.463
13/10/2021 2,468 2,484 -0,08 2,484 2,457 182.779
12/10/2021 2,515 2,486 -1,47 2,515 2,470 173.488
11/10/2021 2,503 2,523 1,89 2,535 2,484 237.781
08/10/2021 2,470 2,476 0,87 2,496 2,461 375.289
07/10/2021 2,496 2,455 0,64 2,496 2,423 362.955
06/10/2021 2,492 2,439 -1,81 2,492 2,408 618.634
05/10/2021 2,507 2,484 0,00 2,507 2,453 414.338
04/10/2021 2,529 2,484 -0,86 2,529 2,478 256.191
01/10/2021 2,476 2,505 0,00 2,505 2,447 432.669
30/09/2021 2,513 2,505 0,00 2,525 2,484 298.419
29/09/2021 2,537 2,505 -1,53 2,542 2,476 524.543
28/09/2021 2,607 2,544 -1,95 2,622 2,537 319.874
27/09/2021 2,583 2,595 1,68 2,622 2,554 236.268
24/09/2021 2,579 2,552 0,46 2,579 2,531 179.481
23/09/2021 2,535 2,540 0,54 2,564 2,535 242.406
22/09/2021 2,476 2,527 1,89 2,540 2,476 269.094
21/09/2021 2,521 2,480 -1,32 2,531 2,478 333.061
20/09/2021 2,544 2,513 -1,83 2,544 2,468 375.989
17/09/2021 2,622 2,560 -1,13 2,636 2,548 395.107
16/09/2021 2,613 2,589 -0,30 2,632 2,572 304.236
15/09/2021 2,581 2,597 0,76 2,616 2,570 160.832
14/09/2021 2,648 2,578 -0,97 2,648 2,578 148.200
13/09/2021 2,634 2,603 -0,22 2,650 2,562 416.756
10/09/2021 2,644 2,609 -1,91 2,659 2,605 243.861
09/09/2021 2,665 2,659 -0,94 2,665 2,583 260.560
08/09/2021 2,685 2,685 -1,29 2,747 2,642 313.326
07/09/2021 2,749 2,720 1,01 2,749 2,681 155.581
06/09/2021 2,741 2,693 -1,36 2,759 2,689 147.901
03/09/2021 2,730 2,730 -0,92 2,767 2,726 245.068
02/09/2021 2,714 2,755 2,02 2,759 2,700 317.364
01/09/2021 2,704 2,700 0,65 2,759 2,677 302.000
31/08/2021 2,704 2,683 -0,72 2,720 2,659 213.316
30/08/2021 2,698 2,702 0,73 2,704 2,677 145.409
27/08/2021 2,671 2,683 -0,15 2,691 2,661 108.144
26/08/2021 2,718 2,687 0,80 2,718 2,632 160.331
25/08/2021 2,704 2,665 -1,23 2,718 2,654 295.962
24/08/2021 2,700 2,698 1,10 2,700 2,657 201.064
23/08/2021 2,675 2,669 1,71 2,681 2,613 141.066
20/08/2021 2,691 2,624 -1,75 2,691 2,613 173.099
19/08/2021 2,696 2,671 -0,65 2,698 2,613 405.153
18/08/2021 2,691 2,689 1,03 2,720 2,644 249.449
17/08/2021 2,681 2,661 -0,80 2,689 2,636 288.442
16/08/2021 2,677 2,683 0,15 2,712 2,652 266.351
13/08/2021 2,681 2,679 0,51 2,710 2,661 197.292
12/08/2021 2,655 2,665 0,44 2,700 2,655 107.525
11/08/2021 2,642 2,654 1,19 2,669 2,622 217.003
10/08/2021 2,642 2,622 -0,81 2,642 2,603 203.960
09/08/2021 2,661 2,644 -0,29 2,661 2,626 199.119
06/08/2021 2,689 2,652 -0,15 2,689 2,634 215.014
05/08/2021 2,667 2,655 -0,73 2,675 2,634 329.722
04/08/2021 2,696 2,675 -1,01 2,716 2,657 254.624
03/08/2021 2,788 2,702 -2,74 2,788 2,687 390.016
02/08/2021 2,784 2,778 -1,04 2,813 2,751 532.928
30/07/2021 2,817 2,808 -0,07 2,817 2,712 642.811
29/07/2021 2,759 2,810 2,05 2,810 2,741 410.265
28/07/2021 2,767 2,753 -0,14 2,788 2,747 266.026
27/07/2021 2,765 2,757 -0,14 2,765 2,708 257.694
26/07/2021 2,730 2,761 1,14 2,778 2,683 376.096
23/07/2021 2,693 2,730 1,38 2,733 2,693 343.663
22/07/2021 2,759 2,693 -0,22 2,759 2,669 308.270
21/07/2021 2,655 2,698 1,47 2,739 2,655 258.805
20/07/2021 2,634 2,659 1,41 2,665 2,583 409.768
19/07/2021 2,767 2,622 -4,47 2,767 2,603 423.987
16/07/2021 2,808 2,745 -1,98 2,815 2,700 648.099
15/07/2021 2,859 2,801 -2,02 2,859 2,789 418.236
14/07/2021 2,911 2,859 -1,85 2,911 2,808 296.267
13/07/2021 2,893 2,913 0,73 2,918 2,849 564.772
12/07/2021 2,936 2,891 -1,70 2,942 2,828 375.457
09/07/2021 2,857 2,942 3,60 2,961 2,853 756.250
08/07/2021 2,855 2,839 -0,27 2,859 2,801 725.640
07/07/2021 2,874 2,847 -0,61 2,874 2,810 349.785
06/07/2021 2,847 2,864 1,16 2,864 2,812 428.287
05/07/2021 2,835 2,832 -0,20 2,855 2,810 159.800
02/07/2021 2,839 2,837 -0,47 2,851 2,781 516.762
01/07/2021 2,668 2,851 7,10 2,893 2,664 1.589.802
30/06/2021 2,596 2,662 1,92 2,668 2,533 793.288
29/06/2021 2,527 2,612 3,36 2,635 2,527 506.986
28/06/2021 2,548 2,527 -0,23 2,556 2,517 235.505
25/06/2021 2,575 2,533 0,61 2,575 2,494 359.541
24/06/2021 2,471 2,517 2,76 2,517 2,461 253.847
23/06/2021 2,506 2,450 -0,78 2,506 2,450 285.105
22/06/2021 2,517 2,469 -0,16 2,517 2,459 244.844
21/06/2021 2,498 2,473 -1,23 2,500 2,440 422.299
18/06/2021 2,614 2,504 -2,63 2,614 2,504 621.196
17/06/2021 2,585 2,571 0,38 2,614 2,569 284.868
16/06/2021 2,652 2,562 -2,14 2,652 2,562 419.760
15/06/2021 2,681 2,618 -1,31 2,681 2,618 176.788
14/06/2021 2,623 2,652 1,78 2,699 2,619 615.078
11/06/2021 2,577 2,606 1,50 2,618 2,569 374.760
10/06/2021 2,546 2,567 -0,15 2,596 2,546 211.951
09/06/2021 2,585 2,571 -0,37 2,589 2,552 322.067
08/06/2021 2,536 2,581 1,36 2,583 2,535 501.400
07/06/2021 2,540 2,546 0,23 2,556 2,517 171.604
04/06/2021 2,565 2,540 -0,60 2,565 2,509 271.106
03/06/2021 2,461 2,556 4,74 2,560 2,444 787.437
02/06/2021 2,479 2,440 -1,40 2,496 2,440 372.143
01/06/2021 2,444 2,475 1,50 2,482 2,444 419.708
31/05/2021 2,465 2,438 -0,71 2,488 2,438 190.526
28/05/2021 2,481 2,455 -0,78 2,500 2,455 306.604
27/05/2021 2,517 2,475 -0,39 2,517 2,475 685.247
26/05/2021 2,486 2,484 0,63 2,486 2,421 597.669
25/05/2021 2,498 2,469 -0,78 2,498 2,463 485.373

PROSEGUR (PSG)PROSEGUR (PSG)

-0,02-1,23 %
1,77

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad