Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
