Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/02/2025 |
37.605 |
-0,57%
|
1,906
|
1,898
|
1,928
|
1,908
|
| 20/02/2025 |
40.315 |
1,32%
|
1,91
|
1,894
|
1,924
|
1,919
|
| 19/02/2025 |
56.359 |
-1,35%
|
1,924
|
1,884
|
1,924
|
1,894
|
| 18/02/2025 |
39.871 |
0,42%
|
1,92
|
1,912
|
1,93
|
1,92
|
| 17/02/2025 |
36.511 |
-0,73%
|
1,922
|
1,881
|
1,926
|
1,912
|
| 14/02/2025 |
23.612 |
1,00%
|
1,914
|
1,907
|
1,936
|
1,926
|
| 13/02/2025 |
163.032 |
1,54%
|
1,89
|
1,878
|
1,917
|
1,907
|
| 12/02/2025 |
62.076 |
0,21%
|
1,874
|
1,867
|
1,878
|
1,878
|
| 11/02/2025 |
96.717 |
0,97%
|
1,84
|
1,84
|
1,888
|
1,874
|
| 10/02/2025 |
37.990 |
1,98%
|
1,816
|
1,816
|
1,858
|
1,856
|
| 07/02/2025 |
39.380 |
-0,49%
|
1,836
|
1,816
|
1,842
|
1,82
|
| 06/02/2025 |
75.872 |
1,11%
|
1,82
|
1,809
|
1,844
|
1,829
|
| 05/02/2025 |
27.574 |
0,84%
|
1,798
|
1,794
|
1,81
|
1,809
|
| 04/02/2025 |
3.062 |
0,67%
|
1,788
|
1,772
|
1,80
|
1,794
|
| 03/02/2025 |
50.146 |
-1,44%
|
1,788
|
1,776
|
1,808
|
1,782
|
| 31/01/2025 |
99.376 |
2,38%
|
1,768
|
1,762
|
1,818
|
1,808
|
| 30/01/2025 |
81.197 |
2,20%
|
1,734
|
1,726
|
1,766
|
1,766
|
| 29/01/2025 |
18.308 |
0,70%
|
1,718
|
1,714
|
1,732
|
1,728
|
| 28/01/2025 |
11.521 |
0,00%
|
1,72
|
1,715
|
1,726
|
1,716
|
| 27/01/2025 |
19.217 |
-0,41%
|
1,712
|
1,71
|
1,724
|
1,716
|
| 24/01/2025 |
5.900 |
1,12%
|
1,712
|
1,698
|
1,723
|
1,723
|
| 23/01/2025 |
16.252 |
-1,39%
|
1,70
|
1,70
|
1,728
|
1,704
|
| 22/01/2025 |
22.851 |
0,70%
|
1,728
|
1,714
|
1,728
|
1,728
|
| 21/01/2025 |
34.536 |
0,35%
|
1,705
|
1,705
|
1,718
|
1,716
|
| 20/01/2025 |
22.709 |
0,71%
|
1,692
|
1,692
|
1,718
|
1,71
|
| 17/01/2025 |
41.065 |
0,24%
|
1,698
|
1,694
|
1,716
|
1,698
|
| 16/01/2025 |
15.538 |
-0,35%
|
1,718
|
1,684
|
1,72
|
1,694
|
| 15/01/2025 |
19.575 |
0,83%
|
1,698
|
1,686
|
1,706
|
1,70
|
| 14/01/2025 |
4.382 |
0,30%
|
1,682
|
1,681
|
1,69
|
1,686
|
| 13/01/2025 |
11.341 |
-0,53%
|
1,665
|
1,662
|
1,69
|
1,681
|
| 09/01/2025 |
10.081 |
0,48%
|
1,682
|
1,668
|
1,69
|
1,69
|
| 08/01/2025 |
6.983 |
-0,53%
|
1,682
|
1,672
|
1,686
|
1,677
|
| 07/01/2025 |
13.451 |
-1,00%
|
1,688
|
1,686
|
1,703
|
1,686
|
| 06/01/2025 |
14.098 |
-0,06%
|
1,702
|
1,68
|
1,706
|
1,703
|
| 03/01/2025 |
1.661 |
-0,12%
|
1,708
|
1,70
|
1,71
|
1,704
|
| 02/01/2025 |
7.684 |
1,55%
|
1,686
|
1,68
|
1,706
|
1,706
|
| 31/12/2024 |
0 |
-0,71%
|
1,682
|
1,68
|
1,698
|
1,68
|
| 30/12/2024 |
7.096 |
-0,59%
|
1,694
|
1,68
|
1,704
|
1,692
|
| 27/12/2024 |
53.984 |
-0,93%
|
1,704
|
1,70
|
1,72
|
1,702
|
| 26/12/2024 |
0 |
0,18%
|
1,714
|
1,714
|
1,718
|
1,718
|
