Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 11/12/2024 |
73 687 |
1,21%
|
1,734
|
1,722
|
1,754
|
1,751
|
| 10/12/2024 |
27 100 |
-0,80%
|
1,752
|
1,728
|
1,752
|
1,73
|
| 09/12/2024 |
73 231 |
0,29%
|
1,722
|
1,722
|
1,768
|
1,744
|
| 06/12/2024 |
18 842 |
0,06%
|
1,758
|
1,73
|
1,769
|
1,739
|
| 05/12/2024 |
76 761 |
-2,03%
|
1,764
|
1,72
|
1,78
|
1,738
|
| 04/12/2024 |
62 270 |
3,26%
|
1,74
|
1,718
|
1,778
|
1,774
|
| 03/12/2024 |
27 197 |
0,94%
|
1,714
|
1,702
|
1,732
|
1,718
|
| 02/12/2024 |
22 763 |
-12,63%
|
1,826
|
1,697
|
1,826
|
1,702
|
| 29/11/2024 |
33 312 |
0,72%
|
1,92
|
1,90
|
1,954
|
1,948
|
| 28/11/2024 |
24 573 |
1,15%
|
1,93
|
1,918
|
1,966
|
1,934
|
| 27/11/2024 |
109 085 |
1,87%
|
1,876
|
1,87
|
1,93
|
1,912
|
| 26/11/2024 |
11 225 |
1,41%
|
1,856
|
1,856
|
1,884
|
1,877
|
| 25/11/2024 |
6 227 |
1,70%
|
1,828
|
1,823
|
1,851
|
1,851
|
| 22/11/2024 |
8 506 |
-0,17%
|
1,826
|
1,812
|
1,83
|
1,82
|
| 21/11/2024 |
11 677 |
-0,49%
|
1,84
|
1,823
|
1,852
|
1,823
|
| 20/11/2024 |
8 143 |
0,00%
|
1,846
|
1,832
|
1,87
|
1,832
|
| 19/11/2024 |
49 053 |
-0,65%
|
1,844
|
1,799
|
1,846
|
1,832
|
| 18/11/2024 |
10 009 |
0,99%
|
1,827
|
1,822
|
1,846
|
1,844
|
| 15/11/2024 |
15 974 |
0,06%
|
1,818
|
1,814
|
1,83
|
1,826
|
| 14/11/2024 |
5 393 |
1,16%
|
1,806
|
1,806
|
1,841
|
1,825
|
| 13/11/2024 |
12 199 |
-0,44%
|
1,812
|
1,80
|
1,84
|
1,804
|
| 12/11/2024 |
21 498 |
-3,10%
|
1,844
|
1,808
|
1,844
|
1,812
|
| 11/11/2024 |
11 360 |
0,86%
|
1,882
|
1,856
|
1,882
|
1,87
|
| 08/11/2024 |
13 972 |
-0,86%
|
1,88
|
1,852
|
1,897
|
1,854
|
| 07/11/2024 |
12 730 |
2,75%
|
1,858
|
1,858
|
1,885
|
1,87
|
| 06/11/2024 |
47 443 |
-2,57%
|
1,884
|
1,808
|
1,888
|
1,82
|
| 05/11/2024 |
8 441 |
-0,21%
|
1,872
|
1,866
|
1,885
|
1,868
|
| 04/11/2024 |
7 400 |
-1,73%
|
1,898
|
1,867
|
1,918
|
1,872
|
| 01/11/2024 |
7 418 |
1,12%
|
1,874
|
1,864
|
1,908
|
1,905
|
| 31/10/2024 |
24 184 |
-0,42%
|
1,90
|
1,874
|
1,90
|
1,884
|
| 30/10/2024 |
30 993 |
-0,94%
|
1,89
|
1,882
|
1,902
|
1,892
|
| 29/10/2024 |
8 665 |
0,85%
|
1,896
|
1,89
|
1,91
|
1,91
|
| 28/10/2024 |
12 235 |
1,50%
|
1,87
|
1,858
|
1,896
|
1,894
|
| 25/10/2024 |
4 724 |
-1,17%
|
1,87
|
1,862
|
1,882
|
1,866
|
| 24/10/2024 |
2 479 |
-0,21%
|
1,891
|
1,886
|
1,902
|
1,888
|
| 23/10/2024 |
31 782 |
0,00%
|
1,884
|
1,872
|
1,894
|
1,892
|
| 22/10/2024 |
58 107 |
-1,15%
|
1,906
|
1,886
|
1,913
|
1,892
|
| 21/10/2024 |
7 841 |
0,74%
|
1,913
|
1,908
|
1,922
|
1,914
|
| 18/10/2024 |
20 588 |
0,11%
|
1,89
|
1,89
|
1,914
|
1,90
|
| 17/10/2024 |
11 044 |
-0,32%
|
1,908
|
1,898
|
1,922
|
1,898
|
| 16/10/2024 |
8 505 |
0,37%
|
1,90
|
1,89
|
1,908
|
1,904
|
| 15/10/2024 |
6 061 |
-0,26%
|
1,918
|
1,896
|
1,918
|
1,897
|
| 14/10/2024 |
10 088 |
-0,63%
|
1,906
|
1,896
|
1,906
|
1,902
|
| 11/10/2024 |
11 022 |
0,58%
|
1,905
|
1,905
|
1,922
|
1,914
|
| 10/10/2024 |
8 323 |
0,26%
|
1,90
|
1,894
|
1,914
|
1,903
|
| 09/10/2024 |
29 281 |
-0,11%
|
1,897
|
1,891
|
1,914
|
1,898
|
| 08/10/2024 |
12 208 |
1,17%
|
1,884
|
1,876
|
1,908
|
1,90
|
| 07/10/2024 |
15 665 |
-0,58%
|
1,889
|
1,868
|
1,90
|
1,878
|
| 04/10/2024 |
6 972 |
1,23%
|
1,908
|
1,87
|
1,908
|
1,889
|
| 03/10/2024 |
7 342 |
-1,06%
|
1,891
|
1,856
|
1,891
|
1,866
|
| 02/10/2024 |
4 959 |
0,16%
|
1,90
|
1,886
|
1,908
|
1,886
|
| 01/10/2024 |
6 616 |
-1,57%
|
1,93
|
1,873
|
1,936
|
1,883
|
| 30/09/2024 |
28 651 |
0,47%
|
1,896
|
1,896
|
1,92
|
1,913
|
| 27/09/2024 |
5 311 |
-0,78%
|
1,926
|
1,902
|
1,926
|
1,904
|
| 26/09/2024 |
41 341 |
1,21%
|
1,898
|
1,898
|
1,92
|
1,919
|
| 25/09/2024 |
52 043 |
2,05%
|
1,867
|
1,867
|
1,896
|
1,896
|
| 24/09/2024 |
4 274 |
-0,22%
|
1,875
|
1,856
|
1,882
|
1,858
|
| 23/09/2024 |
4 833 |
0,43%
|
1,844
|
1,838
|
1,866
|
1,862
|
| 20/09/2024 |
22 274 |
-0,64%
|
1,86
|
1,85
|
1,866
|
1,854
|
| 19/09/2024 |
27 537 |
0,87%
|
1,87
|
1,854
|
1,882
|
1,866
|
| 18/09/2024 |
36 198 |
%
|
1,856
|
1,84
|
1,88
|
1,85
|
| 17/09/2024 |
28 330 |
%
|
1,814
|
1,81
|
1,838
|
1,828
|
| 16/09/2024 |
6 351 |
%
|
1,814
|
1,806
|
1,814
|
1,811
|
| 13/09/2024 |
11 677 |
%
|
1,79
|
1,784
|
1,808
|
1,80
|
| 12/09/2024 |
8 341 |
%
|
1,79
|
1,778
|
1,796
|
1,786
|
| 11/09/2024 |
6 604 |
%
|
1,782
|
1,755
|
1,782
|
1,755
|
| 10/09/2024 |
5 122 |
%
|
1,774
|
1,758
|
1,78
|
1,764
|
| 09/09/2024 |
3 848 |
%
|
1,76
|
1,758
|
1,763
|
1,762
|
| 06/09/2024 |
14 286 |
%
|
1,775
|
1,75
|
1,775
|
1,752
|
| 05/09/2024 |
13 517 |
%
|
1,776
|
1,77
|
1,784
|
1,77
|
| 04/09/2024 |
7 830 |
%
|
1,756
|
1,754
|
1,758
|
1,756
|
| 03/09/2024 |
10 140 |
%
|
1,779
|
1,75
|
1,797
|
1,752
|
| 02/09/2024 |
1 916 |
%
|
1,769
|
1,754
|
1,774
|
1,754
|
| 30/08/2024 |
8 054 |
%
|
1,78
|
1,766
|
1,78
|
1,772
|
| 29/08/2024 |
11 293 |
%
|
1,757
|
1,748
|
1,784
|
1,76
|
| 28/08/2024 |
42 297 |
%
|
1,712
|
1,712
|
1,758
|
1,747
|
| 27/08/2024 |
1 146 |
%
|
1,732
|
1,728
|
1,733
|
1,733
|
| 26/08/2024 |
451 |
%
|
1,736
|
1,73
|
1,736
|
1,73
|
| 23/08/2024 |
562 |
%
|
1,719
|
1,719
|
1,731
|
1,731
|
| 22/08/2024 |
5 128 |
%
|
1,728
|
1,72
|
1,732
|
1,72
|
| 21/08/2024 |
682 |
%
|
1,718
|
1,712
|
1,72
|
1,717
|
| 20/08/2024 |
1 442 |
%
|
1,742
|
1,72
|
1,742
|
1,72
|
| 19/08/2024 |
11 528 |
%
|
1,712
|
1,712
|
1,752
|
1,732
|
| 16/08/2024 |
17 314 |
%
|
1,695
|
1,687
|
1,706
|
1,702
|
| 15/08/2024 |
11 685 |
%
|
1,684
|
1,68
|
1,694
|
1,684
|
| 14/08/2024 |
8 352 |
%
|
1,676
|
0,00
|
1,686
|
1,676
|
| 13/08/2024 |
4 944 |
%
|
1,677
|
1,662
|
1,682
|
1,667
|
| 12/08/2024 |
14 472 |
%
|
1,682
|
1,662
|
1,684
|
1,675
|
| 09/08/2024 |
11 086 |
%
|
1,672
|
1,66
|
1,684
|
1,664
|
| 08/08/2024 |
23 668 |
%
|
1,686
|
1,648
|
1,688
|
1,65
|
| 07/08/2024 |
41 600 |
%
|
1,676
|
1,673
|
1,706
|
1,692
|
| 06/08/2024 |
33 066 |
%
|
1,674
|
1,665
|
1,704
|
1,679
|
| 05/08/2024 |
36 761 |
%
|
1,702
|
1,657
|
1,736
|
1,688
|
| 02/08/2024 |
12 856 |
%
|
1,679
|
1,679
|
1,718
|
1,71
|
| 01/08/2024 |
6 910 |
%
|
1,708
|
1,682
|
1,72
|
1,686
|
| 31/07/2024 |
22 657 |
%
|
1,724
|
1,698
|
1,736
|
1,719
|
| 30/07/2024 |
4 333 |
%
|
1,792
|
1,724
|
1,798
|
1,736
|
| 29/07/2024 |
4 922 |
%
|
1,804
|
1,799
|
1,81
|
1,80
|
| 26/07/2024 |
7 201 |
%
|
1,814
|
1,788
|
1,814
|
1,807
|
| 25/07/2024 |
29 536 |
%
|
1,792
|
1,787
|
1,806
|
1,805
|
