Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 16/01/2026 |
67.202 |
3,26%
|
2,615
|
2,615
|
2,715
|
2,69
|
| 15/01/2026 |
8.068 |
0,39%
|
2,60
|
2,595
|
2,62
|
2,605
|
| 14/01/2026 |
69.633 |
0,10%
|
2,60
|
2,575
|
2,615
|
2,595
|
| 13/01/2026 |
63.100 |
-1,43%
|
2,605
|
2,565
|
2,635
|
2,5925
|
| 12/01/2026 |
12.807 |
-0,76%
|
2,635
|
2,615
|
2,655
|
2,63
|
| 09/01/2026 |
43.334 |
2,32%
|
2,57
|
2,55
|
2,66
|
2,65
|
| 08/01/2026 |
14.015 |
0,00%
|
2,60
|
2,575
|
2,605
|
2,59
|
| 07/01/2026 |
82.264 |
0,88%
|
2,5825
|
2,5675
|
2,615
|
2,59
|
| 06/01/2026 |
48.160 |
-1,63%
|
2,615
|
2,565
|
2,615
|
2,5675
|
| 05/01/2026 |
318.324 |
1,36%
|
2,5775
|
2,57
|
2,62
|
2,61
|
| 02/01/2026 |
19.878 |
-0,58%
|
2,57
|
2,57
|
2,595
|
2,575
|
| 31/12/2025 |
20.170 |
-0,48%
|
2,585
|
2,58
|
2,6025
|
2,59
|
| 30/12/2025 |
50.611 |
0,48%
|
2,57
|
2,57
|
2,61
|
2,6025
|
| 29/12/2025 |
70.739 |
-0,58%
|
2,60
|
2,58
|
2,61
|
2,59
|
| 24/12/2025 |
11.957 |
0,87%
|
2,605
|
2,5825
|
2,62
|
2,605
|
| 23/12/2025 |
94.852 |
-0,86%
|
2,625
|
2,575
|
2,625
|
2,5825
|
| 22/12/2025 |
63.638 |
1,36%
|
2,5725
|
2,565
|
2,61
|
2,605
|
| 19/12/2025 |
42.723 |
-0,19%
|
2,595
|
2,555
|
2,595
|
2,57
|
| 18/12/2025 |
50.697 |
2,59%
|
2,525
|
2,51
|
2,58
|
2,575
|
| 17/12/2025 |
117.588 |
0,00%
|
2,5075
|
2,4775
|
2,53
|
2,51
|
| 16/12/2025 |
260.215 |
-1,76%
|
2,5525
|
2,49
|
2,56
|
2,51
|
| 15/12/2025 |
59.694 |
0,39%
|
2,5525
|
2,54
|
2,565
|
2,555
|
| 12/12/2025 |
67.752 |
2,21%
|
2,50
|
2,49
|
2,55
|
2,545
|
| 11/12/2025 |
72.351 |
0,40%
|
2,465
|
2,4525
|
2,495
|
2,49
|
| 10/12/2025 |
56.410 |
-0,20%
|
2,455
|
2,445
|
2,485
|
2,48
|
| 09/12/2025 |
48.634 |
-1,00%
|
2,51
|
2,47
|
2,5125
|
2,485
|
| 08/12/2025 |
48.892 |
-2,14%
|
2,53
|
2,51
|
2,565
|
2,51
|
| 05/12/2025 |
115.266 |
0,39%
|
2,55
|
2,55
|
2,585
|
2,565
|
| 04/12/2025 |
54.849 |
-1,92%
|
2,595
|
2,55
|
2,605
|
2,555
|
| 03/12/2025 |
77.097 |
-0,38%
|
2,65
|
2,595
|
2,6525
|
2,605
|
| 02/12/2025 |
77.047 |
-6,61%
|
2,60
|
2,575
|
2,80
|
2,615
|
| 01/12/2025 |
109.627 |
-1,58%
|
2,80
|
2,77
|
2,8475
|
2,80
|
| 28/11/2025 |
69.519 |
0,18%
|
2,84
|
2,81
|
2,875
|
2,845
|
| 27/11/2025 |
33.409 |
1,79%
|
2,82
|
2,79
|
2,845
|
2,84
|
| 26/11/2025 |
22.867 |
-0,54%
|
2,81
|
2,76
|
2,81
|
2,79
|
| 25/11/2025 |
111.652 |
1,36%
|
2,7575
|
2,745
|
2,81
|
2,805
|
| 24/11/2025 |
54.201 |
1,56%
|
2,735
|
2,725
|
2,775
|
2,7675
|
| 21/11/2025 |
70.535 |
1,49%
|
2,645
|
2,64
|
2,7275
|
2,725
|
| 20/11/2025 |
46.313 |
1,32%
|
2,675
|
2,65
|
2,685
|
2,685
|
| 19/11/2025 |
58.287 |
1,15%
|
2,625
|
2,615
|
2,66
|
2,65
|
| 18/11/2025 |
117.206 |
-1,87%
|
2,65
|
2,615
|
2,6775
|
2,62
|
| 17/11/2025 |
151.714 |
0,57%
|
2,6925
|
2,645
|
2,6925
|
2,67
|
| 14/11/2025 |
90.713 |
-0,38%
|
2,65
|
2,62
|
2,665
|
2,655
|
| 13/11/2025 |
103.971 |
-1,30%
|
2,71
|
2,6625
|
2,7125
|
2,665
|
| 12/11/2025 |
102.171 |
1,89%
|
2,67
|
2,65
|
2,7025
|
2,70
|
| 11/11/2025 |
58.702 |
0,38%
|
2,65
|
2,635
|
2,665
|
2,65
|
| 10/11/2025 |
55.918 |
0,19%
|
2,67
|
2,635
|
2,675
|
2,64
|
| 07/11/2025 |
70.048 |
0,00%
|
2,655
|
2,635
|
2,6725
|
2,635
|
| 06/11/2025 |
99.232 |
0,19%
|
2,605
|
2,5975
|
2,68
|
2,635
|
