Prosegur Compañía de Seguridad, S.A. (PSG.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.7500 | 1.7500 | 1.7040 | 1.7100 | 1.7100 | 309,526 |
| 27 jun 2024 | 1.7400 | 1.7480 | 1.7140 | 1.7240 | 1.7240 | 260,603 |
| 26 jun 2024 | 1.8080 | 1.8140 | 1.7500 | 1.7520 | 1.7520 | 153,799 |
| 25 jun 2024 | 1.8300 | 1.8400 | 1.7960 | 1.7960 | 1.7960 | 218,599 |
| 24 jun 2024 | 1.8340 | 1.8400 | 1.8160 | 1.8360 | 1.8360 | 237,870 |
| 21 jun 2024 | 1.8000 | 1.8320 | 1.7900 | 1.8300 | 1.8300 | 671,079 |
| 20 jun 2024 | 1.7940 | 1.8080 | 1.7660 | 1.7980 | 1.7980 | 133,454 |
| 19 jun 2024 | 1.7980 | 1.8240 | 1.7660 | 1.7760 | 1.7760 | 196,800 |
| 18 jun 2024 | 1.7740 | 1.8080 | 1.7620 | 1.7980 | 1.7980 | 151,072 |
| 17 jun 2024 | 1.7520 | 1.7920 | 1.7520 | 1.7840 | 1.7840 | 136,055 |
| 14 jun 2024 | 1.8140 | 1.8140 | 1.7580 | 1.7600 | 1.7600 | 157,607 |
| 13 jun 2024 | 1.7860 | 1.8160 | 1.7760 | 1.8000 | 1.8000 | 197,352 |
| 12 jun 2024 | 1.7620 | 1.8040 | 1.7520 | 1.7980 | 1.7980 | 189,409 |
| 11 jun 2024 | 1.8080 | 1.8180 | 1.7600 | 1.7620 | 1.7620 | 139,730 |
| 10 jun 2024 | 1.7960 | 1.8200 | 1.7900 | 1.8140 | 1.8140 | 128,097 |
| 07 jun 2024 | 1.8300 | 1.8300 | 1.7960 | 1.8160 | 1.8160 | 98,607 |
| 06 jun 2024 | 1.8300 | 1.8300 | 1.8080 | 1.8200 | 1.8200 | 210,831 |
| 05 jun 2024 | 1.8280 | 1.8300 | 1.8080 | 1.8260 | 1.8260 | 172,231 |
| 04 jun 2024 | 1.7760 | 1.8360 | 1.7720 | 1.8180 | 1.8180 | 250,518 |
| 03 jun 2024 | 1.7780 | 1.7980 | 1.7520 | 1.7980 | 1.7980 | 343,020 |
| 31 may 2024 | 1.7880 | 1.7880 | 1.7560 | 1.7780 | 1.7780 | 519,425 |
| 30 may 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 166,520 |
| 29 may 2024 | 1.7840 | 1.7840 | 1.7700 | 1.7720 | 1.7720 | 87,036 |
| 28 may 2024 | 1.7460 | 1.8000 | 1.7460 | 1.7920 | 1.7920 | 337,149 |
| 27 may 2024 | 1.7180 | 1.7500 | 1.7180 | 1.7480 | 1.7480 | 196,791 |
| 24 may 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7240 | 1.7240 | 119,741 |
| 23 may 2024 | 1.7180 | 1.7480 | 1.7100 | 1.7400 | 1.7400 | 177,676 |
| 22 may 2024 | 1.7100 | 1.7320 | 1.7100 | 1.7320 | 1.7320 | 108,386 |
| 21 may 2024 | 1.7360 | 1.7360 | 1.7200 | 1.7320 | 1.7320 | 256,227 |
| 20 may 2024 | 1.7440 | 1.7440 | 1.7220 | 1.7420 | 1.7420 | 128,627 |
| 17 may 2024 | 1.7300 | 1.7420 | 1.7060 | 1.7420 | 1.7420 | 194,458 |
| 16 may 2024 | 1.7380 | 1.7380 | 1.7000 | 1.7220 | 1.7220 | 276,940 |
| 15 may 2024 | 1.7160 | 1.7300 | 1.7060 | 1.7300 | 1.7300 | 208,329 |
| 14 may 2024 | 1.6900 | 1.7180 | 1.6820 | 1.7120 | 1.7120 | 353,248 |
| 13 may 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6860 | 1.6860 | 205,808 |
| 10 may 2024 | 1.6700 | 1.6780 | 1.6480 | 1.6720 | 1.6720 | 236,281 |
| 09 may 2024 | 1.6380 | 1.6660 | 1.6320 | 1.6620 | 1.6620 | 289,194 |
| 08 may 2024 | 1.6660 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 377,289 |
| 07 may 2024 | 1.6460 | 1.6780 | 1.6360 | 1.6680 | 1.6680 | 319,964 |
| 06 may 2024 | 1.6460 | 1.6500 | 1.6340 | 1.6360 | 1.6360 | 220,289 |
| 03 may 2024 | 1.6480 | 1.6560 | 1.6240 | 1.6240 | 1.6240 | 211,401 |
| 02 may 2024 | 1.6560 | 1.6620 | 1.6180 | 1.6300 | 1.6300 | 278,945 |
| 30 abr 2024 | 1.6740 | 1.6960 | 1.6580 | 1.6580 | 1.6580 | 317,823 |
| 29 abr 2024 | 1.6480 | 1.6700 | 1.6360 | 1.6520 | 1.6520 | 418,257 |
| 26 abr 2024 | 1.6400 | 1.6600 | 1.6280 | 1.6300 | 1.6300 | 224,600 |
| 25 abr 2024 | 1.6320 | 1.6460 | 1.6200 | 1.6400 | 1.6400 | 253,160 |
| 24 abr 2024 | 1.6600 | 1.6600 | 1.6360 | 1.6400 | 1.6400 | 183,792 |
| 23 abr 2024 | 1.6540 | 1.6560 | 1.6300 | 1.6560 | 1.6560 | 384,823 |
| 22 abr 2024 | 1.6280 | 1.6520 | 1.6220 | 1.6520 | 1.6520 | 264,115 |
| 19 abr 2024 | 1.6000 | 1.6160 | 1.5900 | 1.6120 | 1.6120 | 214,468 |
| 18 abr 2024 | 1.6440 | 1.6440 | 1.6000 | 1.6000 | 1.6000 | 167,787 |
| 17 abr 2024 | 1.6200 | 1.6400 | 1.6040 | 1.6300 | 1.6300 | 245,466 |
| 16 abr 2024 | 1.6140 | 1.6200 | 1.5860 | 1.6140 | 1.6140 | 270,509 |
| 15 abr 2024 | 1.6200 | 1.6280 | 1.5980 | 1.6040 | 1.6040 | 263,747 |
| 12 abr 2024 | 1.5980 | 1.6300 | 1.5940 | 1.6060 | 1.6060 | 373,313 |
| 11 abr 2024 | 1.5900 | 1.5980 | 1.5800 | 1.5900 | 1.5900 | 228,941 |
| 10 abr 2024 | 1.6000 | 1.6300 | 1.5960 | 1.5960 | 1.5960 | 457,196 |
| 09 abr 2024 | 1.5800 | 1.5940 | 1.5660 | 1.5940 | 1.5940 | 198,909 |
| 08 abr 2024 | 1.5500 | 1.5780 | 1.5440 | 1.5760 | 1.5760 | 374,216 |
| 05 abr 2024 | 1.5800 | 1.5800 | 1.5420 | 1.5600 | 1.5600 | 493,771 |
| 04 abr 2024 | 1.5600 | 1.5780 | 1.5500 | 1.5680 | 1.5680 | 312,153 |
| 03 abr 2024 | 1.5500 | 1.5660 | 1.5440 | 1.5600 | 1.5600 | 361,540 |
| 02 abr 2024 | 1.5380 | 1.5560 | 1.5380 | 1.5500 | 1.5500 | 392,305 |
| 28 mar 2024 | 1.5520 | 1.5580 | 1.5340 | 1.5340 | 1.5340 | 402,384 |
| 27 mar 2024 | 1.5640 | 1.5740 | 1.5500 | 1.5620 | 1.5620 | 390,291 |
| 26 mar 2024 | 1.5460 | 1.5680 | 1.5340 | 1.5620 | 1.5620 | 544,377 |
| 25 mar 2024 | 1.5600 | 1.5620 | 1.5320 | 1.5340 | 1.5340 | 657,137 |
| 22 mar 2024 | 1.5940 | 1.6140 | 1.5620 | 1.5620 | 1.5620 | 649,072 |
| 21 mar 2024 | 1.6120 | 1.6340 | 1.5840 | 1.6000 | 1.6000 | 3,680,689 |
| 20 mar 2024 | 1.7460 | 1.7460 | 1.5860 | 1.6100 | 1.6100 | 2,892,257 |
| 19 mar 2024 | 1.8200 | 1.9240 | 1.7320 | 1.7500 | 1.7500 | 2,804,296 |
| 18 mar 2024 | 1.8260 | 1.8520 | 1.8200 | 1.8220 | 1.8220 | 511,112 |
| 15 mar 2024 | 1.8220 | 1.8360 | 1.8200 | 1.8280 | 1.8280 | 684,875 |
| 14 mar 2024 | 1.8260 | 1.8600 | 1.8160 | 1.8220 | 1.8220 | 899,014 |
| 13 mar 2024 | 1.8240 | 1.8240 | 1.8000 | 1.8200 | 1.8200 | 492,372 |
| 12 mar 2024 | 1.7980 | 1.8200 | 1.7980 | 1.8160 | 1.8160 | 1,267,532 |
| 11 mar 2024 | 1.7980 | 1.8040 | 1.7920 | 1.7980 | 1.7980 | 821,447 |
| 08 mar 2024 | 1.8100 | 1.8100 | 1.7980 | 1.7980 | 1.7980 | 419,229 |
| 07 mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8080 | 1.8080 | 463,791 |
| 06 mar 2024 | 1.8060 | 1.8140 | 1.7920 | 1.8040 | 1.8040 | 424,440 |
| 05 mar 2024 | 1.7880 | 1.8060 | 1.7840 | 1.8040 | 1.8040 | 513,761 |
| 04 mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7880 | 1.7880 | 551,125 |
| 01 mar 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7760 | 1.7760 | 402,948 |
| 29 feb 2024 | 1.7720 | 1.7760 | 1.7660 | 1.7720 | 1.7720 | 982,464 |
| 28 feb 2024 | 1.7660 | 1.7760 | 1.7660 | 1.7660 | 1.7660 | 406,297 |
| 27 feb 2024 | 1.7760 | 1.7780 | 1.7600 | 1.7680 | 1.7680 | 1,224,891 |
| 26 feb 2024 | 1.7700 | 1.7820 | 1.7660 | 1.7660 | 1.7660 | 545,135 |
| 23 feb 2024 | 1.7700 | 1.7740 | 1.7560 | 1.7680 | 1.7680 | 877,575 |
| 22 feb 2024 | 1.7800 | 1.7880 | 1.7640 | 1.7720 | 1.7720 | 602,904 |
| 21 feb 2024 | 1.7580 | 1.7760 | 1.7520 | 1.7760 | 1.7760 | 904,975 |
| 20 feb 2024 | 1.7300 | 1.7880 | 1.7260 | 1.7560 | 1.7560 | 1,702,115 |
| 19 feb 2024 | 1.7320 | 1.7320 | 1.7260 | 1.7280 | 1.7280 | 280,567 |
| 16 feb 2024 | 1.7360 | 1.7400 | 1.7280 | 1.7280 | 1.7280 | 711,277 |
| 15 feb 2024 | 1.7420 | 1.7420 | 1.7340 | 1.7360 | 1.7360 | 915,340 |
| 14 feb 2024 | 1.7420 | 1.7460 | 1.7360 | 1.7360 | 1.7360 | 361,020 |
| 13 feb 2024 | 1.7440 | 1.7460 | 1.7400 | 1.7420 | 1.7420 | 639,391 |
| 12 feb 2024 | 1.7440 | 1.7560 | 1.7420 | 1.7440 | 1.7440 | 395,600 |
| 09 feb 2024 | 1.7440 | 1.7480 | 1.7400 | 1.7460 | 1.7460 | 647,407 |
| 08 feb 2024 | 1.7400 | 1.7500 | 1.7360 | 1.7440 | 1.7440 | 487,048 |
| 07 feb 2024 | 1.7500 | 1.7560 | 1.7380 | 1.7380 | 1.7380 | 875,136 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.