Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 08/05/2025 |
52 726 |
0,75%
|
2,67
|
2,655
|
2,705
|
2,69
|
| 07/05/2025 |
126 280 |
2,10%
|
2,66
|
2,615
|
2,695
|
2,67
|
| 06/05/2025 |
129 666 |
6,30%
|
2,4725
|
2,46
|
2,615
|
2,615
|
| 05/05/2025 |
88 340 |
1,13%
|
2,45
|
2,425
|
2,475
|
2,46
|
| 02/05/2025 |
121 240 |
-0,51%
|
2,455
|
2,3825
|
2,455
|
2,4325
|
| 30/04/2025 |
100 074 |
4,49%
|
2,36
|
2,34
|
2,455
|
2,445
|
| 29/04/2025 |
49 794 |
3,08%
|
2,2725
|
2,27
|
2,3525
|
2,34
|
| 28/04/2025 |
23 006 |
1,11%
|
2,275
|
2,225
|
2,275
|
2,27
|
| 25/04/2025 |
32 209 |
2,28%
|
2,215
|
2,195
|
2,25
|
2,245
|
| 24/04/2025 |
22 595 |
-0,68%
|
2,205
|
2,19
|
2,21
|
2,195
|
| 23/04/2025 |
65 988 |
0,68%
|
2,20
|
2,17
|
2,21
|
2,21
|
| 22/04/2025 |
20 858 |
1,39%
|
2,1625
|
2,1625
|
2,22
|
2,195
|
| 17/04/2025 |
7 410 |
0,46%
|
2,16
|
2,13
|
2,1675
|
2,165
|
| 16/04/2025 |
18 758 |
1,65%
|
2,125
|
2,12
|
2,165
|
2,155
|
| 15/04/2025 |
10 764 |
0,95%
|
2,1075
|
2,10
|
2,135
|
2,12
|
| 14/04/2025 |
10 272 |
1,70%
|
2,075
|
2,065
|
2,105
|
2,10
|
| 11/04/2025 |
35 853 |
2,23%
|
2,03
|
2,02
|
2,07
|
2,065
|
| 10/04/2025 |
17 582 |
3,38%
|
2,00
|
1,954
|
2,075
|
2,02
|
| 09/04/2025 |
18 232 |
-0,51%
|
1,946
|
1,914
|
1,964
|
1,954
|
| 08/04/2025 |
38 375 |
2,51%
|
1,91
|
1,91
|
1,984
|
1,964
|
| 07/04/2025 |
77 047 |
-3,72%
|
1,844
|
1,822
|
1,99
|
1,916
|
| 04/04/2025 |
36 232 |
-1,00%
|
2,035
|
1,932
|
2,035
|
1,99
|
| 03/04/2025 |
20 493 |
-0,12%
|
2,01
|
2,00
|
2,025
|
2,01
|
| 02/04/2025 |
20 741 |
-3,94%
|
2,085
|
2,005
|
2,095
|
2,0125
|
| 01/04/2025 |
24 976 |
0,00%
|
2,10
|
2,09
|
2,105
|
2,095
|
| 31/03/2025 |
37 052 |
-0,24%
|
2,105
|
2,075
|
2,11
|
2,095
|
| 28/03/2025 |
19 559 |
-2,33%
|
2,14
|
2,09
|
2,155
|
2,10
|
| 27/03/2025 |
16 746 |
-0,23%
|
2,15
|
2,1475
|
2,175
|
2,15
|
| 26/03/2025 |
20 269 |
1,41%
|
2,135
|
2,12
|
2,17
|
2,155
|
| 25/03/2025 |
3 297 |
0,71%
|
2,125
|
2,11
|
2,125
|
2,125
|
| 24/03/2025 |
15 875 |
1,20%
|
2,07
|
2,07
|
2,12
|
2,11
|
| 21/03/2025 |
43 997 |
-2,11%
|
2,11
|
2,085
|
2,13
|
2,085
|
| 20/03/2025 |
25 465 |
0,47%
|
2,13
|
2,075
|
2,13
|
2,13
|
| 19/03/2025 |
19 154 |
2,42%
|
2,075
|
2,07
|
2,12
|
2,12
|
| 18/03/2025 |
9 027 |
-0,48%
|
2,09
|
2,065
|
2,09
|
2,07
|
| 17/03/2025 |
14 112 |
1,46%
|
2,075
|
2,05
|
2,085
|
2,08
|
| 14/03/2025 |
8 973 |
-0,12%
|
2,025
|
2,02
|
2,065
|
2,05
|
| 13/03/2025 |
38 086 |
0,61%
|
2,03
|
2,015
|
2,06
|
2,0525
|
| 12/03/2025 |
25 324 |
0,49%
|
2,03
|
2,03
|
2,065
|
2,04
|
| 11/03/2025 |
46 877 |
-4,25%
|
2,105
|
2,025
|
2,12
|
2,03
|
| 10/03/2025 |
48 875 |
-2,08%
|
2,18
|
2,105
|
2,185
|
2,12
|
| 07/03/2025 |
35 141 |
0,46%
|
2,155
|
2,14
|
2,17
|
2,165
|
| 06/03/2025 |
67 589 |
0,70%
|
2,155
|
2,115
|
2,17
|
2,155
|
| 05/03/2025 |
38 364 |
1,66%
|
2,14
|
2,105
|
2,15
|
2,14
|
| 04/03/2025 |
125 113 |
0,24%
|
2,09
|
2,075
|
2,105
|
2,105
|
| 03/03/2025 |
177 725 |
6,17%
|
2,00
|
1,978
|
2,10
|
2,10
|
| 28/02/2025 |
145 606 |
3,24%
|
1,926
|
1,912
|
2,005
|
1,978
|
| 27/02/2025 |
75 783 |
-0,42%
|
1,93
|
1,912
|
1,93
|
1,916
|
| 26/02/2025 |
64 618 |
0,47%
|
1,90
|
1,90
|
1,93
|
1,924
|
| 25/02/2025 |
98 181 |
-0,47%
|
1,926
|
1,908
|
1,934
|
1,915
|
| 24/02/2025 |
31 421 |
0,84%
|
1,92
|
1,908
|
1,93
|
1,924
|
| 21/02/2025 |
37 605 |
-0,57%
|
1,906
|
1,898
|
1,928
|
1,908
|
| 20/02/2025 |
40 315 |
1,32%
|
1,91
|
1,894
|
1,924
|
1,919
|
| 19/02/2025 |
56 359 |
-1,35%
|
1,924
|
1,884
|
1,924
|
1,894
|
| 18/02/2025 |
39 871 |
0,42%
|
1,92
|
1,912
|
1,93
|
1,92
|
| 17/02/2025 |
36 511 |
-0,73%
|
1,922
|
1,881
|
1,926
|
1,912
|
| 14/02/2025 |
23 612 |
1,00%
|
1,914
|
1,907
|
1,936
|
1,926
|
| 13/02/2025 |
163 032 |
1,54%
|
1,89
|
1,878
|
1,917
|
1,907
|
| 12/02/2025 |
62 076 |
0,21%
|
1,874
|
1,867
|
1,878
|
1,878
|
| 11/02/2025 |
96 717 |
0,97%
|
1,84
|
1,84
|
1,888
|
1,874
|
| 10/02/2025 |
37 990 |
1,98%
|
1,816
|
1,816
|
1,858
|
1,856
|
| 07/02/2025 |
39 380 |
-0,49%
|
1,836
|
1,816
|
1,842
|
1,82
|
| 06/02/2025 |
75 872 |
1,11%
|
1,82
|
1,809
|
1,844
|
1,829
|
| 05/02/2025 |
27 574 |
0,84%
|
1,798
|
1,794
|
1,81
|
1,809
|
| 04/02/2025 |
3 062 |
0,67%
|
1,788
|
1,772
|
1,80
|
1,794
|
| 03/02/2025 |
50 146 |
-1,44%
|
1,788
|
1,776
|
1,808
|
1,782
|
| 31/01/2025 |
99 376 |
2,38%
|
1,768
|
1,762
|
1,818
|
1,808
|
| 30/01/2025 |
81 197 |
2,20%
|
1,734
|
1,726
|
1,766
|
1,766
|
| 29/01/2025 |
18 308 |
0,70%
|
1,718
|
1,714
|
1,732
|
1,728
|
| 28/01/2025 |
11 521 |
0,00%
|
1,72
|
1,715
|
1,726
|
1,716
|
| 27/01/2025 |
19 217 |
-0,41%
|
1,712
|
1,71
|
1,724
|
1,716
|
| 24/01/2025 |
5 900 |
1,12%
|
1,712
|
1,698
|
1,723
|
1,723
|
| 23/01/2025 |
16 252 |
-1,39%
|
1,70
|
1,70
|
1,728
|
1,704
|
| 22/01/2025 |
22 851 |
0,70%
|
1,728
|
1,714
|
1,728
|
1,728
|
| 21/01/2025 |
34 536 |
0,35%
|
1,705
|
1,705
|
1,718
|
1,716
|
| 20/01/2025 |
22 709 |
0,71%
|
1,692
|
1,692
|
1,718
|
1,71
|
| 17/01/2025 |
41 065 |
0,24%
|
1,698
|
1,694
|
1,716
|
1,698
|
| 16/01/2025 |
15 538 |
-0,35%
|
1,718
|
1,684
|
1,72
|
1,694
|
| 15/01/2025 |
19 575 |
0,83%
|
1,698
|
1,686
|
1,706
|
1,70
|
| 14/01/2025 |
4 382 |
0,30%
|
1,682
|
1,681
|
1,69
|
1,686
|
| 13/01/2025 |
11 341 |
-0,53%
|
1,665
|
1,662
|
1,69
|
1,681
|
| 09/01/2025 |
10 081 |
0,48%
|
1,682
|
1,668
|
1,69
|
1,69
|
| 08/01/2025 |
6 983 |
-0,53%
|
1,682
|
1,672
|
1,686
|
1,677
|
| 07/01/2025 |
13 451 |
-1,00%
|
1,688
|
1,686
|
1,703
|
1,686
|
| 06/01/2025 |
14 098 |
-0,06%
|
1,702
|
1,68
|
1,706
|
1,703
|
| 03/01/2025 |
1 661 |
-0,12%
|
1,708
|
1,70
|
1,71
|
1,704
|
| 02/01/2025 |
7 684 |
1,55%
|
1,686
|
1,68
|
1,706
|
1,706
|
| 31/12/2024 |
0 |
-0,71%
|
1,682
|
1,68
|
1,698
|
1,68
|
| 30/12/2024 |
7 096 |
-0,59%
|
1,694
|
1,68
|
1,704
|
1,692
|
| 27/12/2024 |
53 984 |
-0,93%
|
1,704
|
1,70
|
1,72
|
1,702
|
| 26/12/2024 |
0 |
0,18%
|
1,714
|
1,714
|
1,718
|
1,718
|
| 24/12/2024 |
0 |
0,18%
|
1,714
|
1,714
|
1,718
|
1,715
|
| 23/12/2024 |
30 816 |
0,29%
|
1,694
|
1,69
|
1,72
|
1,715
|
| 20/12/2024 |
36 895 |
-1,50%
|
1,694
|
1,694
|
1,736
|
1,71
|
| 19/12/2024 |
113 875 |
3,15%
|
1,692
|
1,683
|
1,738
|
1,736
|
| 18/12/2024 |
0 |
-0,18%
|
1,68
|
1,68
|
1,696
|
1,683
|
| 17/12/2024 |
57 924 |
-0,12%
|
1,68
|
1,675
|
1,696
|
1,686
|
| 16/12/2024 |
65 329 |
-1,40%
|
1,666
|
1,65
|
1,712
|
1,688
|
| 13/12/2024 |
88 638 |
-1,55%
|
1,72
|
1,704
|
1,741
|
1,712
|
| 12/12/2024 |
29 241 |
-0,69%
|
1,724
|
1,716
|
1,751
|
1,739
|
