Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/07/2025 |
22.147 |
0,16%
|
3,045
|
3,045
|
3,07
|
3,055
|
| 15/07/2025 |
26.029 |
0,16%
|
3,05
|
3,045
|
3,07
|
3,05
|
| 14/07/2025 |
52.126 |
-0,49%
|
3,04
|
3,015
|
3,08
|
3,045
|
| 11/07/2025 |
49.961 |
2,34%
|
2,9775
|
2,9775
|
3,07
|
3,06
|
| 10/07/2025 |
69.786 |
1,01%
|
2,97
|
2,9575
|
2,995
|
2,99
|
| 09/07/2025 |
65.579 |
0,68%
|
2,935
|
2,935
|
2,97
|
2,96
|
| 08/07/2025 |
72.006 |
0,34%
|
2,9125
|
2,9125
|
2,945
|
2,94
|
| 07/07/2025 |
23.481 |
0,52%
|
2,915
|
2,915
|
2,945
|
2,93
|
| 04/07/2025 |
39.829 |
-0,43%
|
2,9275
|
2,9075
|
2,945
|
2,915
|
| 03/07/2025 |
27.116 |
0,78%
|
2,915
|
2,89
|
2,935
|
2,9275
|
| 02/07/2025 |
25.734 |
1,40%
|
2,855
|
2,85
|
2,905
|
2,905
|
| 01/07/2025 |
38.160 |
-1,55%
|
2,93
|
2,84
|
2,93
|
2,865
|
| 30/06/2025 |
58.775 |
0,61%
|
2,92
|
2,88
|
2,935
|
2,91
|
| 27/06/2025 |
22.860 |
-0,09%
|
2,86
|
2,86
|
2,895
|
2,8925
|
| 26/06/2025 |
35.274 |
2,48%
|
2,835
|
2,825
|
2,91
|
2,895
|
| 25/06/2025 |
36.588 |
-2,50%
|
2,8575
|
2,825
|
2,8975
|
2,825
|
| 24/06/2025 |
112.732 |
0,78%
|
2,8875
|
2,8675
|
2,97
|
2,8975
|
| 23/06/2025 |
53.308 |
3,60%
|
2,7775
|
2,775
|
2,875
|
2,875
|
| 20/06/2025 |
36.563 |
0,45%
|
2,785
|
2,76
|
2,8175
|
2,775
|
| 19/06/2025 |
67.289 |
-2,21%
|
2,83
|
2,75
|
2,86
|
2,7625
|
| 18/06/2025 |
54.646 |
0,36%
|
2,80
|
2,7825
|
2,825
|
2,825
|
| 17/06/2025 |
45.706 |
1,63%
|
2,75
|
2,75
|
2,815
|
2,815
|
| 16/06/2025 |
27.837 |
0,54%
|
2,74
|
2,74
|
2,775
|
2,77
|
| 13/06/2025 |
36.101 |
-1,25%
|
2,75
|
2,7325
|
2,79
|
2,755
|
| 12/06/2025 |
22.584 |
2,57%
|
2,72
|
2,72
|
2,815
|
2,79
|
| 11/06/2025 |
35.633 |
0,37%
|
2,70
|
2,70
|
2,735
|
2,72
|
| 10/06/2025 |
48.219 |
-1,28%
|
2,74
|
2,695
|
2,745
|
2,71
|
| 09/06/2025 |
26.137 |
2,05%
|
2,6925
|
2,69
|
2,7575
|
2,745
|
| 06/06/2025 |
34.853 |
-1,10%
|
2,695
|
2,645
|
2,72
|
2,69
|
| 05/06/2025 |
31.097 |
-2,33%
|
2,7675
|
2,715
|
2,785
|
2,72
|
| 04/06/2025 |
306.818 |
2,58%
|
2,735
|
2,7125
|
2,835
|
2,785
|
| 03/06/2025 |
59.802 |
-0,91%
|
2,725
|
2,7075
|
2,745
|
2,715
|
| 02/06/2025 |
24.574 |
1,11%
|
2,685
|
2,685
|
2,76
|
2,74
|
| 30/05/2025 |
16.700 |
-0,73%
|
2,74
|
2,71
|
2,74
|
2,71
|
| 29/05/2025 |
28.389 |
-1,62%
|
2,77
|
2,715
|
2,775
|
2,73
|
| 28/05/2025 |
23.582 |
1,37%
|
2,7425
|
2,725
|
2,78
|
2,775
|
| 27/05/2025 |
33.780 |
0,28%
|
2,725
|
2,6925
|
2,7375
|
2,7375
|
| 26/05/2025 |
28.064 |
-1,09%
|
2,75
|
2,72
|
2,76
|
2,73
|
| 23/05/2025 |
40.284 |
1,10%
|
2,7375
|
2,73
|
2,78
|
2,76
|
| 22/05/2025 |
15.608 |
-0,73%
|
2,7075
|
2,7075
|
2,75
|
2,73
|
| 21/05/2025 |
65.755 |
0,37%
|
2,7575
|
2,72
|
2,7575
|
2,75
|
| 20/05/2025 |
71.468 |
0,00%
|
2,745
|
2,725
|
2,755
|
2,74
|
| 19/05/2025 |
55.206 |
0,37%
|
2,7675
|
2,71
|
2,775
|
2,74
|
| 16/05/2025 |
16.938 |
-0,37%
|
2,76
|
2,725
|
2,765
|
2,73
|
| 15/05/2025 |
62.428 |
1,11%
|
2,695
|
2,665
|
2,77
|
2,74
|
| 14/05/2025 |
169.022 |
2,17%
|
2,5825
|
2,5825
|
2,7625
|
2,71
|
| 13/05/2025 |
171.426 |
-3,90%
|
2,77
|
2,63
|
2,795
|
2,6525
|
| 12/05/2025 |
77.724 |
0,36%
|
2,7625
|
2,75
|
2,785
|
2,76
|
| 09/05/2025 |
66.589 |
2,23%
|
2,745
|
2,685
|
2,785
|
2,75
|
| 08/05/2025 |
52.726 |
0,75%
|
2,67
|
2,655
|
2,705
|
2,69
|
| 07/05/2025 |
126.280 |
2,10%
|
2,66
|
2,615
|
2,695
|
2,67
|
| 06/05/2025 |
129.666 |
6,30%
|
2,4725
|
2,46
|
2,615
|
2,615
|
| 05/05/2025 |
88.340 |
1,13%
|
2,45
|
2,425
|
2,475
|
2,46
|
| 02/05/2025 |
121.240 |
-0,51%
|
2,455
|
2,3825
|
2,455
|
2,4325
|
| 30/04/2025 |
100.074 |
4,49%
|
2,36
|
2,34
|
2,455
|
2,445
|
| 29/04/2025 |
49.794 |
3,08%
|
2,2725
|
2,27
|
2,3525
|
2,34
|
| 28/04/2025 |
23.006 |
1,11%
|
2,275
|
2,225
|
2,275
|
2,27
|
| 25/04/2025 |
32.209 |
2,28%
|
2,215
|
2,195
|
2,25
|
2,245
|
| 24/04/2025 |
22.595 |
-0,68%
|
2,205
|
2,19
|
2,21
|
2,195
|
| 23/04/2025 |
65.988 |
0,68%
|
2,20
|
2,17
|
2,21
|
2,21
|
| 22/04/2025 |
20.858 |
1,39%
|
2,1625
|
2,1625
|
2,22
|
2,195
|
| 17/04/2025 |
7.410 |
0,46%
|
2,16
|
2,13
|
2,1675
|
2,165
|
| 16/04/2025 |
18.758 |
1,65%
|
2,125
|
2,12
|
2,165
|
2,155
|
| 15/04/2025 |
10.764 |
0,95%
|
2,1075
|
2,10
|
2,135
|
2,12
|
| 14/04/2025 |
10.272 |
1,70%
|
2,075
|
2,065
|
2,105
|
2,10
|
| 11/04/2025 |
35.853 |
2,23%
|
2,03
|
2,02
|
2,07
|
2,065
|
| 10/04/2025 |
17.582 |
3,38%
|
2,00
|
1,954
|
2,075
|
2,02
|
| 09/04/2025 |
18.232 |
-0,51%
|
1,946
|
1,914
|
1,964
|
1,954
|
| 08/04/2025 |
38.375 |
2,51%
|
1,91
|
1,91
|
1,984
|
1,964
|
| 07/04/2025 |
77.047 |
-3,72%
|
1,844
|
1,822
|
1,99
|
1,916
|
| 04/04/2025 |
36.232 |
-1,00%
|
2,035
|
1,932
|
2,035
|
1,99
|
| 03/04/2025 |
20.493 |
-0,12%
|
2,01
|
2,00
|
2,025
|
2,01
|
| 02/04/2025 |
20.741 |
-3,94%
|
2,085
|
2,005
|
2,095
|
2,0125
|
| 01/04/2025 |
24.976 |
0,00%
|
2,10
|
2,09
|
2,105
|
2,095
|
| 31/03/2025 |
37.052 |
-0,24%
|
2,105
|
2,075
|
2,11
|
2,095
|
| 28/03/2025 |
19.559 |
-2,33%
|
2,14
|
2,09
|
2,155
|
2,10
|
| 27/03/2025 |
16.746 |
-0,23%
|
2,15
|
2,1475
|
2,175
|
2,15
|
| 26/03/2025 |
20.269 |
1,41%
|
2,135
|
2,12
|
2,17
|
2,155
|
| 25/03/2025 |
3.297 |
0,71%
|
2,125
|
2,11
|
2,125
|
2,125
|
| 24/03/2025 |
15.875 |
1,20%
|
2,07
|
2,07
|
2,12
|
2,11
|
| 21/03/2025 |
43.997 |
-2,11%
|
2,11
|
2,085
|
2,13
|
2,085
|
| 20/03/2025 |
25.465 |
0,47%
|
2,13
|
2,075
|
2,13
|
2,13
|
| 19/03/2025 |
19.154 |
2,42%
|
2,075
|
2,07
|
2,12
|
2,12
|
| 18/03/2025 |
9.027 |
-0,48%
|
2,09
|
2,065
|
2,09
|
2,07
|
| 17/03/2025 |
14.112 |
1,46%
|
2,075
|
2,05
|
2,085
|
2,08
|
| 14/03/2025 |
8.973 |
-0,12%
|
2,025
|
2,02
|
2,065
|
2,05
|
| 13/03/2025 |
38.086 |
0,61%
|
2,03
|
2,015
|
2,06
|
2,0525
|
| 12/03/2025 |
25.324 |
0,49%
|
2,03
|
2,03
|
2,065
|
2,04
|
| 11/03/2025 |
46.877 |
-4,25%
|
2,105
|
2,025
|
2,12
|
2,03
|
| 10/03/2025 |
48.875 |
-2,08%
|
2,18
|
2,105
|
2,185
|
2,12
|
| 07/03/2025 |
35.141 |
0,46%
|
2,155
|
2,14
|
2,17
|
2,165
|
| 06/03/2025 |
67.589 |
0,70%
|
2,155
|
2,115
|
2,17
|
2,155
|
| 05/03/2025 |
38.364 |
1,66%
|
2,14
|
2,105
|
2,15
|
2,14
|
| 04/03/2025 |
125.113 |
0,24%
|
2,09
|
2,075
|
2,105
|
2,105
|
| 03/03/2025 |
177.725 |
6,17%
|
2,00
|
1,978
|
2,10
|
2,10
|
| 28/02/2025 |
145.606 |
3,24%
|
1,926
|
1,912
|
2,005
|
1,978
|
| 27/02/2025 |
75.783 |
-0,42%
|
1,93
|
1,912
|
1,93
|
1,916
|
| 26/02/2025 |
64.618 |
0,47%
|
1,90
|
1,90
|
1,93
|
1,924
|
| 25/02/2025 |
98.181 |
-0,47%
|
1,926
|
1,908
|
1,934
|
1,915
|
| 24/02/2025 |
31.421 |
0,84%
|
1,92
|
1,908
|
1,93
|
1,924
|
