Prosegur Compañía de Seguridad, S.A. (0Q8P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:46PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0000 | 0.0000 | 0.0000 | 1.6540 | 1.6540 | 1,058,239 |
| 07 May 2024 | 1.6340 | 1.6760 | 1.6420 | 1.6630 | 1.6630 | 3,552 |
| 03 May 2024 | 1.6600 | 1.6500 | 1.6340 | 1.6280 | 1.6280 | 77 |
| 02 May 2024 | 1.6600 | 1.6660 | 1.6200 | 1.6370 | 1.6370 | 1,030 |
| 01 May 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 30 Apr 2024 | 1.6420 | 1.7000 | 1.6580 | 1.6660 | 1.6660 | 1,028 |
| 29 Apr 2024 | 1.6460 | 1.6620 | 1.6520 | 1.6450 | 1.6450 | 347 |
| 26 Apr 2024 | 1.6400 | 1.6580 | 1.6298 | 1.6440 | 1.6440 | 774 |
| 25 Apr 2024 | 1.6320 | 1.6540 | 1.6343 | 1.6340 | 1.6340 | 4,178 |
| 24 Apr 2024 | 1.6600 | 1.6600 | 1.6398 | 1.6490 | 1.6490 | 7,020 |
| 23 Apr 2024 | 1.6540 | 1.6562 | 1.6340 | 1.6390 | 1.6390 | 14,545 |
| 22 Apr 2024 | 1.6280 | 1.6522 | 1.6260 | 1.6450 | 1.6450 | 24,771 |
| 19 Apr 2024 | 1.6020 | 1.6160 | 1.5900 | 1.6040 | 1.6040 | 2,553 |
| 18 Apr 2024 | 1.6510 | 1.6420 | 1.6002 | 1.6140 | 1.6140 | 5,172 |
| 17 Apr 2024 | 1.6200 | 1.6340 | 1.6220 | 1.6380 | 1.6380 | 12,148 |
| 16 Apr 2024 | 1.6140 | 1.6142 | 1.5969 | 1.6070 | 1.6070 | 15,457 |
| 15 Apr 2024 | 1.6280 | 1.6240 | 1.6038 | 1.6140 | 1.6140 | 13,985 |
| 12 Apr 2024 | 1.5980 | 1.6320 | 1.5937 | 1.6050 | 1.6050 | 18,040 |
| 11 Apr 2024 | 1.5900 | 1.6100 | 1.5880 | 1.5980 | 1.5980 | 11,581 |
| 10 Apr 2024 | 1.6000 | 1.6280 | 1.5958 | 1.6080 | 1.6080 | 26,388 |
| 09 Apr 2024 | 1.5800 | 1.5940 | 1.5740 | 1.5880 | 1.5880 | 6,263 |
| 08 Apr 2024 | 1.5880 | 1.5762 | 1.5524 | 1.5780 | 1.5780 | 58,820 |
| 05 Apr 2024 | 1.5840 | 1.5640 | 1.5500 | 1.5610 | 1.5610 | 21,262 |
| 04 Apr 2024 | 1.5600 | 1.5800 | 1.5620 | 1.5780 | 1.5780 | 11,377 |
| 03 Apr 2024 | 1.5580 | 1.5680 | 1.5500 | 1.5540 | 1.5540 | 34,645 |
| 02 Apr 2024 | 1.5350 | 1.5520 | 1.5420 | 1.5440 | 1.5440 | 42,282 |
| 28 Mar 2024 | 1.5520 | 1.5640 | 1.5340 | 1.5320 | 1.5320 | 24,984 |
| 27 Mar 2024 | 1.5720 | 1.5680 | 1.5500 | 1.5570 | 1.5570 | 31,414 |
| 26 Mar 2024 | 1.5680 | 1.5640 | 1.5500 | 1.5500 | 1.5500 | 6,588 |
| 25 Mar 2024 | 1.5600 | 1.5620 | 1.5340 | 1.5360 | 1.5360 | 11,196 |
| 22 Mar 2024 | 1.6000 | 1.6100 | 1.5620 | 1.5750 | 1.5750 | 22,759 |
| 21 Mar 2024 | 1.6180 | 1.6220 | 1.5860 | 1.6020 | 1.6020 | 26,613 |
| 20 Mar 2024 | 1.7510 | 1.7460 | 1.6000 | 1.6240 | 1.6240 | 165,291 |
| 19 Mar 2024 | 1.8200 | 1.9100 | 1.7180 | 1.7530 | 1.7530 | 222,660 |
| 18 Mar 2024 | 1.8240 | 1.8520 | 1.8220 | 1.8300 | 1.8300 | 5,284 |
| 15 Mar 2024 | 1.8220 | 1.8320 | 1.8240 | 1.8280 | 1.8280 | 315,197 |
| 14 Mar 2024 | 1.8260 | 1.8460 | 1.8180 | 1.8150 | 1.8150 | 303,089 |
| 13 Mar 2024 | 1.8200 | 1.8240 | 1.8100 | 1.8110 | 1.8110 | 18,414 |
| 12 Mar 2024 | 1.7940 | 1.8200 | 1.8020 | 1.8030 | 1.8030 | 100,739 |
| 11 Mar 2024 | 1.7980 | 1.8060 | 1.7940 | 1.8010 | 1.8010 | 75,352 |
| 08 Mar 2024 | 1.7980 | 1.8080 | 1.7982 | 1.8110 | 1.8110 | 61,283 |
| 07 Mar 2024 | 1.8000 | 1.8100 | 1.8060 | 1.8050 | 1.8050 | 12,631 |
| 06 Mar 2024 | 1.8100 | 1.8080 | 1.7920 | 1.8110 | 1.8110 | 11,276 |
| 05 Mar 2024 | 1.7900 | 1.8080 | 1.7880 | 1.8070 | 1.8070 | 313,677 |
| 04 Mar 2024 | 1.7780 | 1.7900 | 1.7580 | 1.7890 | 1.7890 | 288,984 |
| 01 Mar 2024 | 1.7680 | 1.7800 | 1.7720 | 1.7780 | 1.7780 | 24,696 |
| 29 Feb 2024 | 1.7720 | 1.7760 | 1.7700 | 1.7730 | 1.7730 | 69,217 |
| 28 Feb 2024 | 1.7700 | 1.7736 | 1.7658 | 1.7700 | 1.7700 | 10,138 |
| 27 Feb 2024 | 1.7760 | 1.7800 | 1.7640 | 1.7690 | 1.7690 | 15,249 |
| 26 Feb 2024 | 1.7700 | 1.7780 | 1.7658 | 1.7730 | 1.7730 | 33,554 |
| 23 Feb 2024 | 1.7700 | 1.7760 | 1.7600 | 1.7720 | 1.7720 | 107,292 |
| 22 Feb 2024 | 1.7800 | 1.7900 | 1.7717 | 1.7850 | 1.7850 | 16,963 |
| 21 Feb 2024 | 1.7600 | 1.7760 | 1.7541 | 1.7560 | 1.7560 | 145,981 |
| 20 Feb 2024 | 1.7320 | 1.7700 | 1.7280 | 1.7680 | 1.7680 | 160,002 |
| 19 Feb 2024 | 1.7320 | 1.7360 | 1.7280 | 1.7300 | 1.7300 | 292 |
| 16 Feb 2024 | 1.7320 | 1.7400 | 1.7278 | 1.7380 | 1.7380 | 44,951 |
| 15 Feb 2024 | 1.7400 | 1.7440 | 1.7340 | 1.7420 | 1.7420 | 42,039 |
| 14 Feb 2024 | 1.7420 | 1.7480 | 1.7358 | 1.7460 | 1.7460 | 8,236 |
| 13 Feb 2024 | 1.7480 | 1.7460 | 1.7400 | 1.7440 | 1.7440 | 20,097 |
| 12 Feb 2024 | 1.7440 | 1.7540 | 1.7420 | 1.7510 | 1.7510 | 33,276 |
| 09 Feb 2024 | 1.7430 | 1.7480 | 1.7440 | 1.7440 | 1.7440 | 83,199 |
| 08 Feb 2024 | 1.7440 | 1.7451 | 1.7380 | 1.7420 | 1.7420 | 24,422 |
| 07 Feb 2024 | 1.7560 | 1.7580 | 1.7378 | 1.7560 | 1.7560 | 44,370 |
| 06 Feb 2024 | 1.7510 | 1.7560 | 1.7440 | 1.7520 | 1.7520 | 135,201 |
| 05 Feb 2024 | 1.7600 | 1.7620 | 1.7480 | 1.7580 | 1.7580 | 197,379 |
| 02 Feb 2024 | 1.7520 | 1.7640 | 1.7537 | 1.7620 | 1.7620 | 661,056 |
| 01 Feb 2024 | 1.7510 | 1.7600 | 1.7280 | 1.7510 | 1.7510 | 70,728 |
| 31 Jan 2024 | 1.7530 | 1.7560 | 1.7509 | 1.7540 | 1.7540 | 50,317 |
| 30 Jan 2024 | 1.7440 | 1.7522 | 1.7480 | 1.7510 | 1.7510 | 47,848 |
| 29 Jan 2024 | 1.7480 | 1.7540 | 1.7478 | 1.7520 | 1.7520 | 84,524 |
| 26 Jan 2024 | 1.7520 | 1.7600 | 1.7498 | 1.7540 | 1.7540 | 90,084 |
| 25 Jan 2024 | 1.7620 | 1.7600 | 1.7520 | 1.7540 | 1.7540 | 62,078 |
| 24 Jan 2024 | 1.7520 | 1.7602 | 1.7540 | 1.7550 | 1.7550 | 94,617 |
| 23 Jan 2024 | 1.7520 | 1.7620 | 1.7520 | 1.7590 | 1.7590 | 135,488 |
| 22 Jan 2024 | 1.7560 | 1.7660 | 1.7537 | 1.7630 | 1.7630 | 1,119,793 |
| 19 Jan 2024 | 1.7600 | 1.7700 | 1.7577 | 1.7620 | 1.7620 | 311,828 |
| 18 Jan 2024 | 1.7400 | 1.7640 | 1.7380 | 1.7570 | 1.7570 | 140,422 |
| 17 Jan 2024 | 1.7400 | 1.7418 | 1.7260 | 1.7280 | 1.7280 | 130,218 |
| 16 Jan 2024 | 1.7400 | 1.7460 | 1.7300 | 1.7360 | 1.7360 | 120,139 |
| 15 Jan 2024 | 1.7480 | 1.7560 | 1.7398 | 1.7540 | 1.7540 | 352,139 |
| 12 Jan 2024 | 1.7520 | 1.7560 | 1.7440 | 1.7590 | 1.7590 | 83,929 |
| 11 Jan 2024 | 1.7480 | 1.7560 | 1.7400 | 1.7530 | 1.7530 | 112,052 |
| 10 Jan 2024 | 1.7580 | 1.7620 | 1.7440 | 1.7580 | 1.7580 | 158,992 |
| 09 Jan 2024 | 1.7600 | 1.7660 | 1.7598 | 1.7600 | 1.7600 | 110,431 |
| 08 Jan 2024 | 1.7680 | 1.7660 | 1.7600 | 1.7630 | 1.7630 | 278,027 |
| 05 Jan 2024 | 1.7720 | 1.7680 | 1.7640 | 1.7630 | 1.7630 | 168,622 |
| 04 Jan 2024 | 1.7740 | 1.7800 | 1.7718 | 1.7780 | 1.7780 | 734,696 |
| 03 Jan 2024 | 1.7760 | 1.7880 | 1.7720 | 1.7780 | 1.7780 | 480,864 |
| 02 Jan 2024 | 1.7600 | 1.7820 | 1.7580 | 1.7610 | 1.7610 | 19,281 |
| 29 Dec 2023 | 1.7660 | 1.7680 | 1.7598 | 1.7680 | 1.7680 | 78,502 |
| 28 Dec 2023 | 1.7600 | 1.7660 | 1.7617 | 1.7640 | 1.7640 | 24,282 |
| 27 Dec 2023 | 1.7580 | 1.7700 | 1.7580 | 1.7630 | 1.7630 | 205,262 |
| 22 Dec 2023 | 1.7620 | 1.7680 | 1.6860 | 1.7660 | 1.7660 | 45,295 |
| 21 Dec 2023 | 1.7720 | 1.7760 | 1.7637 | 1.7720 | 1.7720 | 9,475 |
| 20 Dec 2023 | 1.7680 | 1.7800 | 1.7700 | 1.7730 | 1.7730 | 187,260 |
| 19 Dec 2023 | 1.7820 | 1.7760 | 1.7500 | 1.7690 | 1.7690 | 142,302 |
| 19 Dec 2023 | 0.0661 Dividend | |||||
| 18 Dec 2023 | 1.8240 | 1.8380 | 1.8280 | 1.8270 | 1.7609 | 13,964 |
| 15 Dec 2023 | 1.8220 | 1.8440 | 1.8180 | 1.8230 | 1.7570 | 41,444 |
| 14 Dec 2023 | 1.8140 | 1.8340 | 1.8160 | 1.8220 | 1.7561 | 94,732 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.