_
_

Prosegur

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
17-05-2024 1,7420 1,1614 1,7420 1,7060 0,0200 337.031,0
16-05-2024 1,7220 -0,4624 1,7380 1,7000 -0,0080 474.877,1
15-05-2024 1,7300 1,0514 1,7300 1,7060 0,0180 359.307,5
14-05-2024 1,7120 1,5421 1,7180 1,6820 0,0260 601.547,0
13-05-2024 1,6860 0,8373 1,6900 1,6700 0,0140 346.737,3
10-05-2024 1,6720 0,6016 1,6780 1,6480 0,0100 394.861,1
09-05-2024 1,6620 1,3414 1,6660 1,6320 0,0220 477.795,0
08-05-2024 1,6400 -1,6786 1,6700 1,6400 -0,0280 621.359,6
07-05-2024 1,6680 1,9559 1,6780 1,6360 0,0320 531.601,0
06-05-2024 1,6360 0,7389 1,6500 1,6340 0,0120 361.093,9
03-05-2024 1,6240 -0,3680 1,6560 1,6240 -0,0060 345.783,5
02-05-2024 1,6300 -1,6887 1,6620 1,6180 -0,0280 456.402,6
30-04-2024 1,6580 0,3631 1,6960 1,6580 0,0060 532.051,8
29-04-2024 1,6520 1,3496 1,6700 1,6360 0,0220 692.057,2
26-04-2024 1,6300 -0,6097 1,6600 1,6280 -0,0100 366.887,6
25-04-2024 1,6400 0,0000 1,6460 1,6200 0,0000 414.105,5
24-04-2024 1,6400 -0,9661 1,6600 1,6360 -0,0160 302.889,2
23-04-2024 1,6560 0,2421 1,6560 1,6300 0,0040 633.994,0
22-04-2024 1,6520 2,4813 1,6520 1,6220 0,0400 433.997,0
19-04-2024 1,6120 0,7500 1,6160 1,5900 0,0120 344.184,5
18-04-2024 1,6000 -1,8404 1,6440 1,6000 -0,0300 270.498,9
17-04-2024 1,6300 0,9913 1,6400 1,6040 0,0160 399.683,1
16-04-2024 1,6140 0,6234 1,6200 1,5860 0,0100 434.696,0
15-04-2024 1,6040 -0,1245 1,6280 1,5980 -0,0020 425.236,3
12-04-2024 1,6060 1,0062 1,6300 1,5940 0,0160 602.045,4
11-04-2024 1,5900 -0,3759 1,5980 1,5800 -0,0060 364.205,5
10-04-2024 1,5960 0,1254 1,6300 1,5960 0,0020 734.645,1
09-04-2024 1,5940 1,1421 1,5940 1,5660 0,0180 314.993,5
08-04-2024 1,5760 1,0256 1,5780 1,5440 0,0160 585.226,3
05-04-2024 1,5600 -0,5102 1,5800 1,5420 -0,0080 768.765,1
04-04-2024 1,5680 0,5128 1,5780 1,5500 0,0080 489.083,5
03-04-2024 1,5600 0,6451 1,5660 1,5440 0,0100 562.625,1
02-04-2024 1,5500 1,0430 1,5560 1,5380 0,0160 606.672,2
28-03-2024 1,5340 -1,7925 1,5580 1,5340 -0,0280 620.057,0
27-03-2024 1,5620 0,0000 1,5740 1,5500 0,0000 608.531,0
26-03-2024 1,5620 1,8252 1,5680 1,5340 0,0280 846.705,0
25-03-2024 1,5340 -1,7925 1,5620 1,5320 -0,0280 1.011.058,7
22-03-2024 1,5620 -2,3750 1,6140 1,5620 -0,0380 1.026.853,8
21-03-2024 1,6000 -0,6211 1,6340 1,5840 -0,0100 5.890.596,5
20-03-2024 1,6100 -8,0000 1,7460 1,5860 -0,1400 4.736.926,0