Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
25 904 |
-0,19%
|
2,61
|
2,57
|
2,615
|
2,59
|
| 01/06/2026 |
24 726 |
-0,19%
|
2,615
|
2,59
|
2,63
|
2,595
|
| 29/05/2026 |
24 728 |
-0,19%
|
2,615
|
2,5925
|
2,645
|
2,60
|
| 28/05/2026 |
42 540 |
-2,43%
|
2,63
|
2,605
|
2,67
|
2,605
|
| 27/05/2026 |
109 327 |
-5,07%
|
2,79
|
2,6425
|
2,8125
|
2,67
|
| 26/05/2026 |
18 473 |
0,00%
|
2,835
|
2,8025
|
2,8375
|
2,8125
|
| 25/05/2026 |
12 086 |
1,44%
|
2,83
|
2,7725
|
2,83
|
2,8125
|
| 22/05/2026 |
20 740 |
0,27%
|
2,765
|
2,755
|
2,795
|
2,7725
|
| 21/05/2026 |
34 156 |
0,73%
|
2,74
|
2,7375
|
2,795
|
2,765
|
| 20/05/2026 |
58 806 |
0,00%
|
2,7475
|
2,72
|
2,76
|
2,745
|
| 19/05/2026 |
64 283 |
-0,18%
|
2,75
|
2,745
|
2,805
|
2,745
|
| 18/05/2026 |
81 302 |
1,29%
|
2,6925
|
2,68
|
2,755
|
2,75
|
| 15/05/2026 |
40 295 |
-1,10%
|
2,72
|
2,685
|
2,735
|
2,705
|
| 14/05/2026 |
39 503 |
1,67%
|
2,705
|
2,69
|
2,7375
|
2,735
|
| 13/05/2026 |
18 341 |
-0,92%
|
2,72
|
2,675
|
2,72
|
2,69
|
| 12/05/2026 |
29 892 |
-1,27%
|
2,71
|
2,695
|
2,75
|
2,715
|
| 11/05/2026 |
30 641 |
1,95%
|
2,68
|
2,68
|
2,775
|
2,75
|
| 08/05/2026 |
34 415 |
-0,46%
|
2,705
|
2,685
|
2,74
|
2,6975
|
| 07/05/2026 |
50 683 |
-0,82%
|
2,74
|
2,695
|
2,75
|
2,71
|
| 06/05/2026 |
35 658 |
0,83%
|
2,675
|
2,675
|
2,7625
|
2,7325
|
| 05/05/2026 |
55 799 |
2,07%
|
2,67
|
2,655
|
2,73
|
2,71
|
| 04/05/2026 |
67 131 |
-1,12%
|
2,715
|
2,655
|
2,73
|
2,655
|
| 30/04/2026 |
15 945 |
0,75%
|
2,65
|
2,65
|
2,695
|
2,685
|
| 29/04/2026 |
40 061 |
-0,37%
|
2,6625
|
2,66
|
2,69
|
2,665
|
| 28/04/2026 |
54 529 |
2,39%
|
2,605
|
2,605
|
2,68
|
2,675
|
| 27/04/2026 |
16 974 |
0,00%
|
2,65
|
2,6125
|
2,655
|
2,6125
|
| 24/04/2026 |
42 002 |
-1,31%
|
2,65
|
2,63
|
2,67
|
2,635
|
| 23/04/2026 |
34 521 |
-0,56%
|
2,67
|
2,66
|
2,685
|
2,67
|
| 22/04/2026 |
53 301 |
-0,19%
|
2,6875
|
2,67
|
2,70
|
2,685
|
| 21/04/2026 |
33 641 |
-0,19%
|
2,705
|
2,6775
|
2,74
|
2,69
|
| 20/04/2026 |
64 913 |
-2,80%
|
2,715
|
2,69
|
2,7725
|
2,695
|
| 17/04/2026 |
62 755 |
1,93%
|
2,70
|
2,70
|
2,785
|
2,7725
|
| 16/04/2026 |
57 519 |
0,56%
|
2,7125
|
2,705
|
2,745
|
2,72
|
| 15/04/2026 |
48 118 |
0,19%
|
2,705
|
2,685
|
2,71
|
2,705
|
| 14/04/2026 |
88 832 |
2,66%
|
2,65
|
2,63
|
2,71
|
2,70
|
| 13/04/2026 |
40 832 |
-1,22%
|
2,6275
|
2,615
|
2,6625
|
2,63
|
| 10/04/2026 |
16 011 |
1,62%
|
2,64
|
2,62
|
2,68
|
2,6625
|
| 09/04/2026 |
33 967 |
-0,76%
|
2,615
|
2,605
|
2,64
|
2,62
|
| 08/04/2026 |
47 613 |
3,13%
|
2,6525
|
2,56
|
2,67
|
2,64
|
| 07/04/2026 |
59 925 |
-3,76%
|
2,635
|
2,56
|
2,66
|
2,56
|
| 02/04/2026 |
21 907 |
-0,93%
|
2,645
|
2,615
|
2,685
|
2,66
|
| 01/04/2026 |
46 901 |
3,47%
|
2,635
|
2,595
|
2,685
|
2,685
|
| 31/03/2026 |
35 826 |
-1,61%
|
2,6325
|
2,5875
|
2,655
|
2,595
|
| 30/03/2026 |
33 338 |
0,29%
|
2,59
|
2,59
|
2,645
|
2,6375
|
| 27/03/2026 |
40 401 |
0,19%
|
2,61
|
2,58
|
2,635
|
2,63
|
| 26/03/2026 |
43 024 |
1,06%
|
2,565
|
2,555
|
2,645
|
2,625
|
| 25/03/2026 |
64 022 |
0,48%
|
2,605
|
2,575
|
2,625
|
2,5975
|
| 24/03/2026 |
36 160 |
0,78%
|
2,565
|
2,5375
|
2,59
|
2,585
|
| 23/03/2026 |
164 214 |
0,39%
|
2,505
|
2,465
|
2,595
|
2,565
|
| 20/03/2026 |
44 345 |
-0,97%
|
2,59
|
2,555
|
2,59
|
2,555
|
| 19/03/2026 |
86 807 |
-0,58%
|
2,55
|
2,53
|
2,61
|
2,58
|
| 18/03/2026 |
39 769 |
0,78%
|
2,595
|
2,57
|
2,615
|
2,595
|
| 17/03/2026 |
49 368 |
-0,58%
|
2,565
|
2,555
|
2,605
|
2,575
|
| 16/03/2026 |
42 902 |
-0,67%
|
2,61
|
2,565
|
2,61
|
2,59
|
| 13/03/2026 |
48 408 |
-1,79%
|
2,635
|
2,595
|
2,655
|
2,6075
|
| 12/03/2026 |
74 228 |
-2,39%
|
2,72
|
2,64
|
2,72
|
2,655
|
| 11/03/2026 |
60 448 |
-0,73%
|
2,71
|
2,685
|
2,76
|
2,72
|
| 10/03/2026 |
20 782 |
0,92%
|
2,7325
|
2,715
|
2,77
|
2,74
|
| 09/03/2026 |
110 159 |
-1,72%
|
2,715
|
2,68
|
2,7625
|
2,715
|
| 06/03/2026 |
82 006 |
-0,45%
|
2,76
|
2,73
|
2,80
|
2,7625
|
| 05/03/2026 |
82 186 |
1,28%
|
2,7325
|
2,7325
|
2,805
|
2,775
|
| 04/03/2026 |
98 748 |
3,79%
|
2,62
|
2,61
|
2,765
|
2,74
|
| 03/03/2026 |
220 844 |
-3,65%
|
2,72
|
2,615
|
2,74
|
2,64
|
| 02/03/2026 |
133 733 |
-5,92%
|
2,80
|
2,735
|
2,9125
|
2,74
|
| 27/02/2026 |
57 860 |
4,58%
|
2,775
|
2,76
|
2,95
|
2,9125
|
| 26/02/2026 |
26 436 |
1,27%
|
2,7475
|
2,74
|
2,79
|
2,785
|
| 25/02/2026 |
99 299 |
0,00%
|
2,76
|
2,71
|
2,76
|
2,75
|
| 24/02/2026 |
37 137 |
-0,72%
|
2,77
|
2,75
|
2,78
|
2,75
|
| 23/02/2026 |
70 931 |
-0,54%
|
2,775
|
2,73
|
2,785
|
2,77
|
| 20/02/2026 |
28 546 |
1,27%
|
2,785
|
2,75
|
2,79
|
2,785
|
| 19/02/2026 |
34 599 |
1,29%
|
2,73
|
2,70
|
2,775
|
2,75
|
| 18/02/2026 |
48 799 |
-3,38%
|
2,8075
|
2,695
|
2,81
|
2,715
|
| 17/02/2026 |
38 918 |
1,08%
|
2,7675
|
2,76
|
2,81
|
2,81
|
| 16/02/2026 |
21 270 |
1,65%
|
2,76
|
2,735
|
2,83
|
2,78
|
| 13/02/2026 |
22 323 |
-0,46%
|
2,7525
|
2,715
|
2,7525
|
2,735
|
| 12/02/2026 |
59 041 |
-1,17%
|
2,795
|
2,74
|
2,795
|
2,7475
|
| 11/02/2026 |
27 519 |
-1,24%
|
2,7975
|
2,755
|
2,815
|
2,78
|
| 10/02/2026 |
22 596 |
0,72%
|
2,78
|
2,7775
|
2,815
|
2,815
|
| 09/02/2026 |
32 286 |
1,27%
|
2,80
|
2,76
|
2,80
|
2,795
|
| 06/02/2026 |
11 507 |
-0,36%
|
2,75
|
2,74
|
2,77
|
2,76
|
| 05/02/2026 |
29 718 |
-1,77%
|
2,83
|
2,7475
|
2,83
|
2,77
|
| 04/02/2026 |
39 947 |
1,81%
|
2,76
|
2,76
|
2,8325
|
2,82
|
| 03/02/2026 |
32 292 |
-2,21%
|
2,845
|
2,755
|
2,845
|
2,77
|
| 02/02/2026 |
29 040 |
1,16%
|
2,81
|
2,79
|
2,84
|
2,8325
|
| 30/01/2026 |
73 602 |
-0,36%
|
2,83
|
2,7925
|
2,86
|
2,80
|
| 29/01/2026 |
49 691 |
-1,23%
|
2,845
|
2,81
|
2,855
|
2,81
|
| 28/01/2026 |
44 215 |
0,35%
|
2,8425
|
2,815
|
2,845
|
2,845
|
| 27/01/2026 |
57 673 |
0,71%
|
2,81
|
2,805
|
2,835
|
2,835
|
| 26/01/2026 |
61 389 |
0,18%
|
2,80
|
2,78
|
2,815
|
2,815
|
| 23/01/2026 |
59 818 |
0,36%
|
2,835
|
2,79
|
2,85
|
2,81
|
| 22/01/2026 |
79 405 |
5,26%
|
2,695
|
2,66
|
2,82
|
2,80
|
| 21/01/2026 |
72 793 |
0,19%
|
2,685
|
2,61
|
2,685
|
2,66
|
| 20/01/2026 |
89 382 |
-0,93%
|
2,66
|
2,625
|
2,68
|
2,655
|
| 19/01/2026 |
89 128 |
-0,37%
|
2,6725
|
2,60
|
2,725
|
2,68
|
