Prosegur Compania Seguridad SA (PSG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
