Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/09/2025 |
56 682 |
1,09%
|
2,76
|
2,755
|
2,805
|
2,785
|
| 24/09/2025 |
32 758 |
0,36%
|
2,7375
|
2,7375
|
2,78
|
2,755
|
| 23/09/2025 |
42 663 |
-1,79%
|
2,8425
|
2,73
|
2,8425
|
2,745
|
| 22/09/2025 |
23 192 |
-0,71%
|
2,805
|
2,79
|
2,82
|
2,795
|
| 19/09/2025 |
127 728 |
-1,49%
|
2,855
|
2,785
|
2,885
|
2,815
|
| 18/09/2025 |
50 010 |
1,33%
|
2,8275
|
2,82
|
2,90
|
2,8575
|
| 17/09/2025 |
28 263 |
2,36%
|
2,78
|
2,755
|
2,82
|
2,82
|
| 16/09/2025 |
22 250 |
-1,08%
|
2,78
|
2,755
|
2,795
|
2,755
|
| 15/09/2025 |
16 812 |
-0,71%
|
2,8075
|
2,78
|
2,815
|
2,785
|
| 12/09/2025 |
59 696 |
1,54%
|
2,7675
|
2,76
|
2,82
|
2,805
|
| 11/09/2025 |
139 018 |
3,85%
|
2,65
|
2,65
|
2,83
|
2,7625
|
| 10/09/2025 |
40 151 |
0,38%
|
2,66
|
2,645
|
2,67
|
2,66
|
| 09/09/2025 |
41 696 |
0,38%
|
2,635
|
2,635
|
2,665
|
2,65
|
| 08/09/2025 |
19 543 |
1,34%
|
2,62
|
2,605
|
2,65
|
2,64
|
| 05/09/2025 |
6 054 |
-0,57%
|
2,59
|
2,5875
|
2,62
|
2,605
|
| 04/09/2025 |
22 000 |
0,58%
|
2,605
|
2,60
|
2,6325
|
2,62
|
| 03/09/2025 |
21 523 |
-0,19%
|
2,5775
|
2,5775
|
2,62
|
2,605
|
| 02/09/2025 |
23 103 |
-1,32%
|
2,64
|
2,59
|
2,645
|
2,61
|
| 01/09/2025 |
4 574 |
-0,38%
|
2,6275
|
2,6275
|
2,655
|
2,645
|
| 29/08/2025 |
23 449 |
0,28%
|
2,655
|
2,635
|
2,6675
|
2,655
|
| 28/08/2025 |
65 489 |
-0,09%
|
2,645
|
2,61
|
2,685
|
2,6475
|
| 27/08/2025 |
28 721 |
0,38%
|
2,655
|
2,635
|
2,67
|
2,65
|
| 26/08/2025 |
24 275 |
0,10%
|
2,67
|
2,605
|
2,67
|
2,64
|
| 25/08/2025 |
33 798 |
0,10%
|
2,625
|
2,61
|
2,655
|
2,6375
|
| 22/08/2025 |
19 996 |
0,38%
|
2,625
|
2,6075
|
2,635
|
2,635
|
| 21/08/2025 |
62 416 |
-0,57%
|
2,65
|
2,59
|
2,65
|
2,625
|
| 20/08/2025 |
27 761 |
0,19%
|
2,63
|
2,615
|
2,64
|
2,64
|
| 19/08/2025 |
50 955 |
-1,22%
|
2,635
|
2,62
|
2,6675
|
2,635
|
| 18/08/2025 |
49 603 |
-0,84%
|
2,685
|
2,645
|
2,69
|
2,6675
|
| 15/08/2025 |
19 825 |
-0,83%
|
2,72
|
2,675
|
2,725
|
2,69
|
| 14/08/2025 |
46 835 |
1,12%
|
2,70
|
2,68
|
2,725
|
2,7125
|
| 13/08/2025 |
37 332 |
-0,37%
|
2,70
|
2,68
|
2,71
|
2,6825
|
| 12/08/2025 |
56 040 |
1,03%
|
2,67
|
2,66
|
2,6975
|
2,6925
|
| 11/08/2025 |
43 224 |
1,14%
|
2,63
|
2,625
|
2,67
|
2,665
|
| 08/08/2025 |
44 796 |
-0,10%
|
2,655
|
2,62
|
2,665
|
2,635
|
| 07/08/2025 |
40 682 |
2,43%
|
2,585
|
2,575
|
2,655
|
2,6375
|
| 06/08/2025 |
25 483 |
-0,19%
|
2,58
|
2,56
|
2,605
|
2,575
|
| 05/08/2025 |
189 689 |
-1,15%
|
2,6075
|
2,565
|
2,61
|
2,58
|
| 04/08/2025 |
34 082 |
0,58%
|
2,62
|
2,5775
|
2,64
|
2,61
|
| 01/08/2025 |
89 865 |
0,00%
|
2,58
|
2,555
|
2,595
|
2,595
|
| 31/07/2025 |
105 270 |
1,07%
|
2,60
|
2,565
|
2,6325
|
2,595
|
| 30/07/2025 |
239 453 |
-4,73%
|
2,585
|
2,555
|
2,695
|
2,5675
|
| 29/07/2025 |
349 320 |
-7,94%
|
2,885
|
2,68
|
2,9275
|
2,695
|
| 28/07/2025 |
58 208 |
-2,42%
|
3,02
|
2,905
|
3,02
|
2,9275
|
| 25/07/2025 |
36 560 |
0,33%
|
2,9775
|
2,9775
|
3,005
|
3,00
|
| 24/07/2025 |
36 262 |
-0,58%
|
3,0125
|
2,985
|
3,025
|
2,99
|
| 23/07/2025 |
46 886 |
0,92%
|
2,9875
|
2,98
|
3,04
|
3,0075
|
| 22/07/2025 |
54 143 |
-1,81%
|
3,0125
|
2,96
|
3,035
|
2,98
|
| 21/07/2025 |
29 514 |
-0,08%
|
3,045
|
3,015
|
3,045
|
3,035
|
| 18/07/2025 |
20 378 |
-0,49%
|
3,0525
|
3,00
|
3,0525
|
3,0375
|
| 17/07/2025 |
24 061 |
-0,08%
|
3,0525
|
3,025
|
3,06
|
3,0525
|
| 16/07/2025 |
22 147 |
0,16%
|
3,045
|
3,045
|
3,07
|
3,055
|
| 15/07/2025 |
26 029 |
0,16%
|
3,05
|
3,045
|
3,07
|
3,05
|
| 14/07/2025 |
52 126 |
-0,49%
|
3,04
|
3,015
|
3,08
|
3,045
|
| 11/07/2025 |
49 961 |
2,34%
|
2,9775
|
2,9775
|
3,07
|
3,06
|
| 10/07/2025 |
69 786 |
1,01%
|
2,97
|
2,9575
|
2,995
|
2,99
|
| 09/07/2025 |
65 579 |
0,68%
|
2,935
|
2,935
|
2,97
|
2,96
|
| 08/07/2025 |
72 006 |
0,34%
|
2,9125
|
2,9125
|
2,945
|
2,94
|
| 07/07/2025 |
23 481 |
0,52%
|
2,915
|
2,915
|
2,945
|
2,93
|
| 04/07/2025 |
39 829 |
-0,43%
|
2,9275
|
2,9075
|
2,945
|
2,915
|
| 03/07/2025 |
27 116 |
0,78%
|
2,915
|
2,89
|
2,935
|
2,9275
|
| 02/07/2025 |
25 734 |
1,40%
|
2,855
|
2,85
|
2,905
|
2,905
|
| 01/07/2025 |
38 160 |
-1,55%
|
2,93
|
2,84
|
2,93
|
2,865
|
| 30/06/2025 |
58 775 |
0,61%
|
2,92
|
2,88
|
2,935
|
2,91
|
| 27/06/2025 |
22 860 |
-0,09%
|
2,86
|
2,86
|
2,895
|
2,8925
|
| 26/06/2025 |
35 274 |
2,48%
|
2,835
|
2,825
|
2,91
|
2,895
|
| 25/06/2025 |
36 588 |
-2,50%
|
2,8575
|
2,825
|
2,8975
|
2,825
|
| 24/06/2025 |
112 732 |
0,78%
|
2,8875
|
2,8675
|
2,97
|
2,8975
|
| 23/06/2025 |
53 308 |
3,60%
|
2,7775
|
2,775
|
2,875
|
2,875
|
| 20/06/2025 |
36 563 |
0,45%
|
2,785
|
2,76
|
2,8175
|
2,775
|
| 19/06/2025 |
67 289 |
-2,21%
|
2,83
|
2,75
|
2,86
|
2,7625
|
| 18/06/2025 |
54 646 |
0,36%
|
2,80
|
2,7825
|
2,825
|
2,825
|
| 17/06/2025 |
45 706 |
1,63%
|
2,75
|
2,75
|
2,815
|
2,815
|
| 16/06/2025 |
27 837 |
0,54%
|
2,74
|
2,74
|
2,775
|
2,77
|
| 13/06/2025 |
36 101 |
-1,25%
|
2,75
|
2,7325
|
2,79
|
2,755
|
| 12/06/2025 |
22 584 |
2,57%
|
2,72
|
2,72
|
2,815
|
2,79
|
| 11/06/2025 |
35 633 |
0,37%
|
2,70
|
2,70
|
2,735
|
2,72
|
| 10/06/2025 |
48 219 |
-1,28%
|
2,74
|
2,695
|
2,745
|
2,71
|
| 09/06/2025 |
26 137 |
2,05%
|
2,6925
|
2,69
|
2,7575
|
2,745
|
| 06/06/2025 |
34 853 |
-1,10%
|
2,695
|
2,645
|
2,72
|
2,69
|
| 05/06/2025 |
31 097 |
-2,33%
|
2,7675
|
2,715
|
2,785
|
2,72
|
| 04/06/2025 |
306 818 |
2,58%
|
2,735
|
2,7125
|
2,835
|
2,785
|
| 03/06/2025 |
59 802 |
-0,91%
|
2,725
|
2,7075
|
2,745
|
2,715
|
| 02/06/2025 |
24 574 |
1,11%
|
2,685
|
2,685
|
2,76
|
2,74
|
| 30/05/2025 |
16 700 |
-0,73%
|
2,74
|
2,71
|
2,74
|
2,71
|
| 29/05/2025 |
28 389 |
-1,62%
|
2,77
|
2,715
|
2,775
|
2,73
|
| 28/05/2025 |
23 582 |
1,37%
|
2,7425
|
2,725
|
2,78
|
2,775
|
| 27/05/2025 |
33 780 |
0,28%
|
2,725
|
2,6925
|
2,7375
|
2,7375
|
| 26/05/2025 |
28 064 |
-1,09%
|
2,75
|
2,72
|
2,76
|
2,73
|
| 23/05/2025 |
40 284 |
1,10%
|
2,7375
|
2,73
|
2,78
|
2,76
|
| 22/05/2025 |
15 608 |
-0,73%
|
2,7075
|
2,7075
|
2,75
|
2,73
|
| 21/05/2025 |
65 755 |
0,37%
|
2,7575
|
2,72
|
2,7575
|
2,75
|
| 20/05/2025 |
71 468 |
0,00%
|
2,745
|
2,725
|
2,755
|
2,74
|
| 19/05/2025 |
55 206 |
0,37%
|
2,7675
|
2,71
|
2,775
|
2,74
|
| 16/05/2025 |
16 938 |
-0,37%
|
2,76
|
2,725
|
2,765
|
2,73
|
| 15/05/2025 |
62 428 |
1,11%
|
2,695
|
2,665
|
2,77
|
2,74
|
| 14/05/2025 |
169 022 |
2,17%
|
2,5825
|
2,5825
|
2,7625
|
2,71
|
| 13/05/2025 |
171 426 |
-3,90%
|
2,77
|
2,63
|
2,795
|
2,6525
|
| 12/05/2025 |
77 724 |
0,36%
|
2,7625
|
2,75
|
2,785
|
2,76
|
| 09/05/2025 |
66 589 |
2,23%
|
2,745
|
2,685
|
2,785
|
2,75
|
