Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
77.097 |
-0,38%
|
2,65
|
2,595
|
2,6525
|
2,605
|
| 02/12/2025 |
77.047 |
-6,61%
|
2,60
|
2,575
|
2,80
|
2,615
|
| 01/12/2025 |
109.627 |
-1,58%
|
2,80
|
2,77
|
2,8475
|
2,80
|
| 28/11/2025 |
69.519 |
0,18%
|
2,84
|
2,81
|
2,875
|
2,845
|
| 27/11/2025 |
33.409 |
1,79%
|
2,82
|
2,79
|
2,845
|
2,84
|
| 26/11/2025 |
22.867 |
-0,54%
|
2,81
|
2,76
|
2,81
|
2,79
|
| 25/11/2025 |
111.652 |
1,36%
|
2,7575
|
2,745
|
2,81
|
2,805
|
| 24/11/2025 |
54.201 |
1,56%
|
2,735
|
2,725
|
2,775
|
2,7675
|
| 21/11/2025 |
70.535 |
1,49%
|
2,645
|
2,64
|
2,7275
|
2,725
|
| 20/11/2025 |
46.313 |
1,32%
|
2,675
|
2,65
|
2,685
|
2,685
|
| 19/11/2025 |
58.287 |
1,15%
|
2,625
|
2,615
|
2,66
|
2,65
|
| 18/11/2025 |
117.206 |
-1,87%
|
2,65
|
2,615
|
2,6775
|
2,62
|
| 17/11/2025 |
151.714 |
0,57%
|
2,6925
|
2,645
|
2,6925
|
2,67
|
| 14/11/2025 |
90.713 |
-0,38%
|
2,65
|
2,62
|
2,665
|
2,655
|
| 13/11/2025 |
103.971 |
-1,30%
|
2,71
|
2,6625
|
2,7125
|
2,665
|
| 12/11/2025 |
102.171 |
1,89%
|
2,67
|
2,65
|
2,7025
|
2,70
|
| 11/11/2025 |
58.702 |
0,38%
|
2,65
|
2,635
|
2,665
|
2,65
|
| 10/11/2025 |
55.918 |
0,19%
|
2,67
|
2,635
|
2,675
|
2,64
|
| 07/11/2025 |
70.048 |
0,00%
|
2,655
|
2,635
|
2,6725
|
2,635
|
| 06/11/2025 |
99.232 |
0,19%
|
2,605
|
2,5975
|
2,68
|
2,635
|
| 05/11/2025 |
23.868 |
-0,38%
|
2,65
|
2,63
|
2,655
|
2,63
|
| 04/11/2025 |
97.858 |
-1,86%
|
2,705
|
2,6225
|
2,7225
|
2,64
|
| 03/11/2025 |
181.163 |
-4,78%
|
2,835
|
2,65
|
2,835
|
2,69
|
| 31/10/2025 |
41.845 |
-0,53%
|
2,89
|
2,825
|
2,89
|
2,825
|
| 30/10/2025 |
52.331 |
0,71%
|
2,80
|
2,79
|
2,87
|
2,84
|
| 29/10/2025 |
33.288 |
-0,18%
|
2,835
|
2,815
|
2,87
|
2,82
|
| 28/10/2025 |
47.989 |
-2,50%
|
2,88
|
2,815
|
2,8975
|
2,825
|
| 27/10/2025 |
35.017 |
-1,95%
|
2,975
|
2,895
|
2,975
|
2,8975
|
| 24/10/2025 |
44.912 |
0,68%
|
2,905
|
2,875
|
2,97
|
2,955
|
| 23/10/2025 |
41.722 |
1,03%
|
2,91
|
2,875
|
2,935
|
2,935
|
| 22/10/2025 |
98.096 |
-0,85%
|
2,96
|
2,8725
|
2,9925
|
2,905
|
| 21/10/2025 |
78.394 |
-0,17%
|
2,9525
|
2,905
|
2,985
|
2,93
|
| 20/10/2025 |
34.790 |
0,69%
|
2,925
|
2,915
|
2,945
|
2,935
|
| 17/10/2025 |
113.860 |
-0,34%
|
2,92
|
2,865
|
2,935
|
2,915
|
| 16/10/2025 |
73.278 |
0,52%
|
2,91
|
2,895
|
2,935
|
2,925
|
| 15/10/2025 |
96.279 |
0,00%
|
2,9025
|
2,89
|
2,915
|
2,91
|
| 14/10/2025 |
43.956 |
1,22%
|
2,875
|
2,865
|
2,915
|
2,91
|
| 13/10/2025 |
52.555 |
1,59%
|
2,83
|
2,83
|
2,89
|
2,875
|
| 10/10/2025 |
114.175 |
-1,74%
|
2,87
|
2,83
|
2,88
|
2,83
|
| 09/10/2025 |
70.926 |
0,35%
|
2,8725
|
2,86
|
2,8975
|
2,88
|
| 08/10/2025 |
91.859 |
0,44%
|
2,87
|
2,8425
|
2,875
|
2,87
|
| 07/10/2025 |
93.374 |
-0,26%
|
2,8775
|
2,825
|
2,8775
|
2,8575
|
| 06/10/2025 |
53.180 |
0,88%
|
2,855
|
2,8175
|
2,8675
|
2,865
|
| 03/10/2025 |
41.182 |
0,53%
|
2,83
|
2,82
|
2,87
|
2,84
|
| 02/10/2025 |
29.953 |
-1,74%
|
2,87
|
2,825
|
2,87
|
2,825
|
| 01/10/2025 |
43.233 |
-1,54%
|
2,925
|
2,865
|
2,925
|
2,875
|
| 30/09/2025 |
69.435 |
2,37%
|
2,85
|
2,85
|
2,9225
|
2,92
|
| 29/09/2025 |
37.496 |
0,80%
|
2,84
|
2,82
|
2,875
|
2,8525
|
| 26/09/2025 |
59.034 |
1,62%
|
2,81
|
2,785
|
2,84
|
2,83
|
| 25/09/2025 |
56.682 |
1,09%
|
2,76
|
2,755
|
2,805
|
2,785
|
| 24/09/2025 |
32.758 |
0,36%
|
2,7375
|
2,7375
|
2,78
|
2,755
|
| 23/09/2025 |
42.663 |
-1,79%
|
2,8425
|
2,73
|
2,8425
|
2,745
|
| 22/09/2025 |
23.192 |
-0,71%
|
2,805
|
2,79
|
2,82
|
2,795
|
| 19/09/2025 |
127.728 |
-1,49%
|
2,855
|
2,785
|
2,885
|
2,815
|
| 18/09/2025 |
50.010 |
1,33%
|
2,8275
|
2,82
|
2,90
|
2,8575
|
| 17/09/2025 |
28.263 |
2,36%
|
2,78
|
2,755
|
2,82
|
2,82
|
| 16/09/2025 |
22.250 |
-1,08%
|
2,78
|
2,755
|
2,795
|
2,755
|
| 15/09/2025 |
16.812 |
-0,71%
|
2,8075
|
2,78
|
2,815
|
2,785
|
| 12/09/2025 |
59.696 |
1,54%
|
2,7675
|
2,76
|
2,82
|
2,805
|
| 11/09/2025 |
139.018 |
3,85%
|
2,65
|
2,65
|
2,83
|
2,7625
|
| 10/09/2025 |
40.151 |
0,38%
|
2,66
|
2,645
|
2,67
|
2,66
|
| 09/09/2025 |
41.696 |
0,38%
|
2,635
|
2,635
|
2,665
|
2,65
|
| 08/09/2025 |
19.543 |
1,34%
|
2,62
|
2,605
|
2,65
|
2,64
|
| 05/09/2025 |
6.054 |
-0,57%
|
2,59
|
2,5875
|
2,62
|
2,605
|
| 04/09/2025 |
22.000 |
0,58%
|
2,605
|
2,60
|
2,6325
|
2,62
|
| 03/09/2025 |
21.523 |
-0,19%
|
2,5775
|
2,5775
|
2,62
|
2,605
|
| 02/09/2025 |
23.103 |
-1,32%
|
2,64
|
2,59
|
2,645
|
2,61
|
| 01/09/2025 |
4.574 |
-0,38%
|
2,6275
|
2,6275
|
2,655
|
2,645
|
| 29/08/2025 |
23.449 |
0,28%
|
2,655
|
2,635
|
2,6675
|
2,655
|
| 28/08/2025 |
65.489 |
-0,09%
|
2,645
|
2,61
|
2,685
|
2,6475
|
| 27/08/2025 |
28.721 |
0,38%
|
2,655
|
2,635
|
2,67
|
2,65
|
| 26/08/2025 |
24.275 |
0,10%
|
2,67
|
2,605
|
2,67
|
2,64
|
| 25/08/2025 |
33.798 |
0,10%
|
2,625
|
2,61
|
2,655
|
2,6375
|
| 22/08/2025 |
19.996 |
0,38%
|
2,625
|
2,6075
|
2,635
|
2,635
|
| 21/08/2025 |
62.416 |
-0,57%
|
2,65
|
2,59
|
2,65
|
2,625
|
| 20/08/2025 |
27.761 |
0,19%
|
2,63
|
2,615
|
2,64
|
2,64
|
| 19/08/2025 |
50.955 |
-1,22%
|
2,635
|
2,62
|
2,6675
|
2,635
|
| 18/08/2025 |
49.603 |
-0,84%
|
2,685
|
2,645
|
2,69
|
2,6675
|
| 15/08/2025 |
19.825 |
-0,83%
|
2,72
|
2,675
|
2,725
|
2,69
|
| 14/08/2025 |
46.835 |
1,12%
|
2,70
|
2,68
|
2,725
|
2,7125
|
| 13/08/2025 |
37.332 |
-0,37%
|
2,70
|
2,68
|
2,71
|
2,6825
|
| 12/08/2025 |
56.040 |
1,03%
|
2,67
|
2,66
|
2,6975
|
2,6925
|
| 11/08/2025 |
43.224 |
1,14%
|
2,63
|
2,625
|
2,67
|
2,665
|
| 08/08/2025 |
44.796 |
-0,10%
|
2,655
|
2,62
|
2,665
|
2,635
|
| 07/08/2025 |
40.682 |
2,43%
|
2,585
|
2,575
|
2,655
|
2,6375
|
| 06/08/2025 |
25.483 |
-0,19%
|
2,58
|
2,56
|
2,605
|
2,575
|
| 05/08/2025 |
189.689 |
-1,15%
|
2,6075
|
2,565
|
2,61
|
2,58
|
| 04/08/2025 |
34.082 |
0,58%
|
2,62
|
2,5775
|
2,64
|
2,61
|
| 01/08/2025 |
89.865 |
0,00%
|
2,58
|
2,555
|
2,595
|
2,595
|
| 31/07/2025 |
105.270 |
1,07%
|
2,60
|
2,565
|
2,6325
|
2,595
|
| 30/07/2025 |
239.453 |
-4,73%
|
2,585
|
2,555
|
2,695
|
2,5675
|
| 29/07/2025 |
349.320 |
-7,94%
|
2,885
|
2,68
|
2,9275
|
2,695
|
| 28/07/2025 |
58.208 |
-2,42%
|
3,02
|
2,905
|
3,02
|
2,9275
|
| 25/07/2025 |
36.560 |
0,33%
|
2,9775
|
2,9775
|
3,005
|
3,00
|
| 24/07/2025 |
36.262 |
-0,58%
|
3,0125
|
2,985
|
3,025
|
2,99
|
| 23/07/2025 |
46.886 |
0,92%
|
2,9875
|
2,98
|
3,04
|
3,0075
|
| 22/07/2025 |
54.143 |
-1,81%
|
3,0125
|
2,96
|
3,035
|
2,98
|
| 21/07/2025 |
29.514 |
-0,08%
|
3,045
|
3,015
|
3,045
|
3,035
|
| 18/07/2025 |
20.378 |
-0,49%
|
3,0525
|
3,00
|
3,0525
|
3,0375
|
| 17/07/2025 |
24.061 |
-0,08%
|
3,0525
|
3,025
|
3,06
|
3,0525
|
