Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
99 079 |
0,96%
|
3,1275
|
3,1275
|
3,185
|
3,16
|
| 20/10/2026 |
27 669 |
-0,16%
|
3,1475
|
3,13
|
3,16
|
3,13
|
| 19/10/2026 |
46 549 |
0,97%
|
3,08
|
3,075
|
3,155
|
3,135
|
| 16/10/2026 |
77 382 |
-0,64%
|
3,125
|
3,105
|
3,17
|
3,105
|
| 15/10/2026 |
48 125 |
1,71%
|
3,075
|
3,0725
|
3,14
|
3,125
|
| 14/10/2026 |
22 619 |
0,08%
|
3,075
|
3,07
|
3,105
|
3,0725
|
| 13/10/2026 |
15 783 |
0,82%
|
3,065
|
3,045
|
3,08
|
3,07
|
| 12/10/2026 |
26 457 |
1,00%
|
3,035
|
3,015
|
3,07
|
3,045
|
| 09/10/2026 |
6 511 |
1,86%
|
3,00
|
2,96
|
3,02
|
3,015
|
| 08/10/2026 |
36 567 |
1,02%
|
2,935
|
2,93
|
3,00
|
2,96
|
| 07/10/2026 |
20 320 |
0,17%
|
2,905
|
2,905
|
2,96
|
2,93
|
| 06/10/2026 |
17 351 |
1,92%
|
2,90
|
2,87
|
2,93
|
2,925
|
| 05/10/2026 |
10 230 |
0,18%
|
2,8875
|
2,86
|
2,91
|
2,87
|
| 02/10/2026 |
47 585 |
-0,52%
|
2,87
|
2,83
|
2,895
|
2,865
|
| 01/10/2026 |
23 170 |
-0,69%
|
2,885
|
2,86
|
2,925
|
2,88
|
| 30/09/2026 |
13 586 |
0,00%
|
2,895
|
2,89
|
2,925
|
2,90
|
| 29/09/2026 |
18 819 |
-1,02%
|
2,92
|
2,895
|
2,93
|
2,90
|
| 28/09/2026 |
25 869 |
1,56%
|
2,92
|
2,885
|
2,97
|
2,93
|
| 25/09/2026 |
85 441 |
-0,52%
|
2,915
|
2,865
|
2,935
|
2,885
|
| 24/09/2026 |
26 448 |
-0,34%
|
2,905
|
2,895
|
2,935
|
2,90
|
| 23/09/2026 |
10 929 |
-1,02%
|
2,93
|
2,905
|
2,94
|
2,91
|
| 22/09/2026 |
27 075 |
-0,17%
|
2,955
|
2,9175
|
2,955
|
2,94
|
| 21/09/2026 |
29 864 |
-0,84%
|
2,95
|
2,915
|
2,97
|
2,945
|
| 18/09/2026 |
15 819 |
-0,84%
|
2,99
|
2,96
|
3,015
|
2,97
|
| 17/09/2026 |
34 612 |
-0,99%
|
3,05
|
2,98
|
3,05
|
2,995
|
| 16/09/2026 |
113 564 |
0,50%
|
3,01
|
3,005
|
3,065
|
3,025
|
| 15/09/2026 |
77 398 |
2,04%
|
2,955
|
2,94
|
3,005
|
3,005
|
| 14/09/2026 |
134 235 |
0,68%
|
2,95
|
2,89
|
2,975
|
2,945
|
| 11/09/2026 |
58 333 |
2,01%
|
2,88
|
2,86
|
2,925
|
2,925
|
| 10/09/2026 |
29 339 |
1,68%
|
2,835
|
2,82
|
2,875
|
2,8675
|
| 09/09/2026 |
27 061 |
-1,23%
|
2,8325
|
2,81
|
2,855
|
2,82
|
| 08/09/2026 |
20 432 |
-0,26%
|
2,865
|
2,825
|
2,87
|
2,855
|
| 07/09/2026 |
12 879 |
-0,35%
|
2,86
|
2,855
|
2,88
|
2,8625
|
| 04/09/2026 |
27 790 |
-0,09%
|
2,86
|
2,85
|
2,875
|
2,8725
|
| 03/09/2026 |
20 565 |
0,09%
|
2,8675
|
2,855
|
2,895
|
2,875
|
| 02/09/2026 |
10 996 |
-0,95%
|
2,88
|
2,865
|
2,90
|
2,8725
|
| 01/09/2026 |
21 385 |
-0,86%
|
2,905
|
2,875
|
2,93
|
2,90
|
| 31/08/2026 |
16 735 |
0,17%
|
2,915
|
2,915
|
2,9475
|
2,925
|
| 28/08/2026 |
15 272 |
0,86%
|
2,8925
|
2,8925
|
2,93
|
2,92
|
| 27/08/2026 |
15 674 |
0,00%
|
2,885
|
2,875
|
2,905
|
2,895
|
| 26/08/2026 |
19 089 |
1,40%
|
2,88
|
2,855
|
2,915
|
2,895
|
| 25/08/2026 |
26 954 |
0,53%
|
2,855
|
2,8375
|
2,8675
|
2,855
|
| 24/08/2026 |
59 794 |
0,44%
|
2,83
|
2,815
|
2,85
|
2,84
|
| 21/08/2026 |
18 674 |
0,09%
|
2,84
|
2,8175
|
2,84
|
2,8275
|
| 20/08/2026 |
34 646 |
0,00%
|
2,80
|
2,80
|
2,835
|
2,825
|
| 19/08/2026 |
128 086 |
0,36%
|
2,81
|
2,785
|
2,825
|
2,825
|
| 18/08/2026 |
17 208 |
-1,05%
|
2,84
|
2,81
|
2,8525
|
2,815
|
| 17/08/2026 |
75 108 |
-3,23%
|
2,94
|
2,84
|
2,94
|
2,845
|
| 14/08/2026 |
18 574 |
0,51%
|
2,94
|
2,92
|
2,965
|
2,94
|
| 13/08/2026 |
38 431 |
-0,09%
|
2,92
|
2,91
|
2,96
|
2,925
|
| 12/08/2026 |
73 143 |
0,09%
|
2,935
|
2,915
|
2,955
|
2,9275
|
| 11/08/2026 |
73 746 |
0,69%
|
2,905
|
2,9025
|
2,9525
|
2,925
|
| 10/08/2026 |
66 418 |
-1,86%
|
2,96
|
2,89
|
2,96
|
2,905
|
| 07/08/2026 |
36 516 |
-0,34%
|
2,96
|
2,945
|
2,99
|
2,96
|
| 06/08/2026 |
55 005 |
-0,34%
|
2,9975
|
2,965
|
3,015
|
2,97
|
| 05/08/2026 |
24 600 |
-0,83%
|
2,995
|
2,975
|
3,035
|
2,98
|
| 04/08/2026 |
67 710 |
-0,83%
|
3,015
|
2,98
|
3,03
|
3,005
|
| 03/08/2026 |
40 149 |
0,00%
|
3,0175
|
2,97
|
3,0425
|
3,03
|
| 31/07/2026 |
98 591 |
-7,62%
|
3,085
|
3,01
|
3,28
|
3,03
|
| 30/07/2026 |
59 079 |
-0,91%
|
3,285
|
3,25
|
3,35
|
3,28
|
| 29/07/2026 |
55 561 |
1,61%
|
3,275
|
3,2375
|
3,32
|
3,31
|
| 28/07/2026 |
118 071 |
-0,23%
|
3,235
|
3,205
|
3,275
|
3,2575
|
| 27/07/2026 |
90 754 |
0,77%
|
3,25
|
3,235
|
3,305
|
3,265
|
| 24/07/2026 |
46 611 |
1,25%
|
3,20
|
3,1825
|
3,245
|
3,24
|
| 23/07/2026 |
59 264 |
1,75%
|
3,16
|
3,145
|
3,215
|
3,20
|
| 22/07/2026 |
72 366 |
3,62%
|
3,045
|
3,035
|
3,175
|
3,145
|
| 21/07/2026 |
129 937 |
1,34%
|
3,01
|
2,9875
|
3,07
|
3,035
|
| 20/07/2026 |
40 886 |
3,28%
|
2,93
|
2,90
|
3,005
|
2,995
|
| 17/07/2026 |
29 328 |
0,78%
|
2,875
|
2,8675
|
2,915
|
2,90
|
| 16/07/2026 |
28 163 |
0,79%
|
2,85
|
2,8325
|
2,885
|
2,8775
|
| 15/07/2026 |
27 984 |
0,18%
|
2,835
|
2,805
|
2,88
|
2,855
|
| 14/07/2026 |
9 614 |
-0,52%
|
2,805
|
2,805
|
2,865
|
2,85
|
| 13/07/2026 |
38 360 |
2,32%
|
2,8175
|
2,80
|
2,8725
|
2,865
|
| 10/07/2026 |
16 038 |
0,18%
|
2,80
|
2,795
|
2,85
|
2,80
|
| 09/07/2026 |
15 249 |
0,36%
|
2,79
|
2,77
|
2,82
|
2,795
|
| 08/07/2026 |
37 470 |
-1,94%
|
2,805
|
2,765
|
2,84
|
2,785
|
| 07/07/2026 |
19 522 |
0,89%
|
2,86
|
2,815
|
2,89
|
2,84
|
| 06/07/2026 |
50 432 |
0,09%
|
2,805
|
2,805
|
2,87
|
2,815
|
| 03/07/2026 |
35 792 |
1,90%
|
2,76
|
2,76
|
2,83
|
2,8125
|
| 02/07/2026 |
30 263 |
1,28%
|
2,73
|
2,725
|
2,765
|
2,76
|
| 01/07/2026 |
29 318 |
1,40%
|
2,68
|
2,66
|
2,725
|
2,725
|
| 30/06/2026 |
15 181 |
-0,83%
|
2,69
|
2,6775
|
2,71
|
2,6875
|
| 29/06/2026 |
29 167 |
0,19%
|
2,6975
|
2,6975
|
2,73
|
2,71
|
| 26/06/2026 |
36 492 |
1,41%
|
2,6725
|
2,665
|
2,705
|
2,705
|
| 25/06/2026 |
88 515 |
-0,56%
|
2,675
|
2,66
|
2,69
|
2,6675
|
| 24/06/2026 |
18 867 |
-0,56%
|
2,675
|
2,655
|
2,6975
|
2,6825
|
| 23/06/2026 |
20 091 |
1,22%
|
2,66
|
2,66
|
2,6975
|
2,6975
|
| 19/06/2026 |
34 786 |
0,00%
|
2,67
|
2,66
|
2,695
|
2,665
|
| 18/06/2026 |
23 582 |
-0,92%
|
2,685
|
2,66
|
2,71
|
2,685
|
| 17/06/2026 |
15 702 |
0,00%
|
2,70
|
2,68
|
2,7225
|
2,71
|
| 16/06/2026 |
48 786 |
-0,55%
|
2,73
|
2,675
|
2,73
|
2,71
|
| 15/06/2026 |
30 807 |
1,68%
|
2,71
|
2,68
|
2,74
|
2,725
|
| 12/06/2026 |
84 875 |
1,80%
|
2,645
|
2,6325
|
2,695
|
2,68
|
| 11/06/2026 |
66 108 |
0,48%
|
2,63
|
2,605
|
2,64
|
2,6325
|
| 10/06/2026 |
40 661 |
1,26%
|
2,6075
|
2,575
|
2,6225
|
2,62
|
| 09/06/2026 |
28 823 |
0,39%
|
2,58
|
2,5775
|
2,6225
|
2,5875
|
| 08/06/2026 |
38 273 |
-1,43%
|
2,625
|
2,565
|
2,625
|
2,5775
|
| 05/06/2026 |
58 863 |
0,38%
|
2,6175
|
2,605
|
2,635
|
2,615
|
| 04/06/2026 |
74 657 |
1,76%
|
2,59
|
2,56
|
2,625
|
2,605
|
| 03/06/2026 |
23 649 |
-1,16%
|
2,59
|
2,56
|
2,60
|
2,56
|
