Prosegur Compañía de Seguridad, S.A. (PSG.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.7880 | 1.7880 | 1.7560 | 1.7780 | 1.7780 | 519,425 |
| 30 May 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 166,520 |
| 29 May 2024 | 1.7840 | 1.7840 | 1.7700 | 1.7720 | 1.7720 | 87,036 |
| 28 May 2024 | 1.7460 | 1.8000 | 1.7460 | 1.7920 | 1.7920 | 337,149 |
| 27 May 2024 | 1.7180 | 1.7500 | 1.7180 | 1.7480 | 1.7480 | 196,791 |
| 24 May 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7240 | 1.7240 | 119,741 |
| 23 May 2024 | 1.7180 | 1.7480 | 1.7100 | 1.7400 | 1.7400 | 177,676 |
| 22 May 2024 | 1.7100 | 1.7320 | 1.7100 | 1.7320 | 1.7320 | 108,386 |
| 21 May 2024 | 1.7360 | 1.7360 | 1.7200 | 1.7320 | 1.7320 | 256,227 |
| 20 May 2024 | 1.7440 | 1.7440 | 1.7220 | 1.7420 | 1.7420 | 128,627 |
| 17 May 2024 | 1.7300 | 1.7420 | 1.7060 | 1.7420 | 1.7420 | 194,458 |
| 16 May 2024 | 1.7380 | 1.7380 | 1.7000 | 1.7220 | 1.7220 | 276,940 |
| 15 May 2024 | 1.7160 | 1.7300 | 1.7060 | 1.7300 | 1.7300 | 208,329 |
| 14 May 2024 | 1.6900 | 1.7180 | 1.6820 | 1.7120 | 1.7120 | 353,248 |
| 13 May 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6860 | 1.6860 | 205,808 |
| 10 May 2024 | 1.6700 | 1.6780 | 1.6480 | 1.6720 | 1.6720 | 236,281 |
| 09 May 2024 | 1.6380 | 1.6660 | 1.6320 | 1.6620 | 1.6620 | 289,194 |
| 08 May 2024 | 1.6660 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 377,289 |
| 07 May 2024 | 1.6460 | 1.6780 | 1.6360 | 1.6680 | 1.6680 | 319,964 |
| 06 May 2024 | 1.6460 | 1.6500 | 1.6340 | 1.6360 | 1.6360 | 220,289 |
| 03 May 2024 | 1.6480 | 1.6560 | 1.6240 | 1.6240 | 1.6240 | 211,401 |
| 02 May 2024 | 1.6560 | 1.6620 | 1.6180 | 1.6300 | 1.6300 | 278,945 |
| 30 Apr 2024 | 1.6740 | 1.6960 | 1.6580 | 1.6580 | 1.6580 | 317,823 |
| 29 Apr 2024 | 1.6480 | 1.6700 | 1.6360 | 1.6520 | 1.6520 | 418,257 |
| 26 Apr 2024 | 1.6400 | 1.6600 | 1.6280 | 1.6300 | 1.6300 | 224,600 |
| 25 Apr 2024 | 1.6320 | 1.6460 | 1.6200 | 1.6400 | 1.6400 | 253,160 |
| 24 Apr 2024 | 1.6600 | 1.6600 | 1.6360 | 1.6400 | 1.6400 | 183,792 |
| 23 Apr 2024 | 1.6540 | 1.6560 | 1.6300 | 1.6560 | 1.6560 | 384,823 |
| 22 Apr 2024 | 1.6280 | 1.6520 | 1.6220 | 1.6520 | 1.6520 | 264,115 |
| 19 Apr 2024 | 1.6000 | 1.6160 | 1.5900 | 1.6120 | 1.6120 | 214,468 |
| 18 Apr 2024 | 1.6440 | 1.6440 | 1.6000 | 1.6000 | 1.6000 | 167,787 |
| 17 Apr 2024 | 1.6200 | 1.6400 | 1.6040 | 1.6300 | 1.6300 | 245,466 |
| 16 Apr 2024 | 1.6140 | 1.6200 | 1.5860 | 1.6140 | 1.6140 | 270,509 |
| 15 Apr 2024 | 1.6200 | 1.6280 | 1.5980 | 1.6040 | 1.6040 | 263,747 |
| 12 Apr 2024 | 1.5980 | 1.6300 | 1.5940 | 1.6060 | 1.6060 | 373,313 |
| 11 Apr 2024 | 1.5900 | 1.5980 | 1.5800 | 1.5900 | 1.5900 | 228,941 |
| 10 Apr 2024 | 1.6000 | 1.6300 | 1.5960 | 1.5960 | 1.5960 | 457,196 |
| 09 Apr 2024 | 1.5800 | 1.5940 | 1.5660 | 1.5940 | 1.5940 | 198,909 |
| 08 Apr 2024 | 1.5500 | 1.5780 | 1.5440 | 1.5760 | 1.5760 | 374,216 |
| 05 Apr 2024 | 1.5800 | 1.5800 | 1.5420 | 1.5600 | 1.5600 | 493,771 |
| 04 Apr 2024 | 1.5600 | 1.5780 | 1.5500 | 1.5680 | 1.5680 | 312,153 |
| 03 Apr 2024 | 1.5500 | 1.5660 | 1.5440 | 1.5600 | 1.5600 | 361,540 |
| 02 Apr 2024 | 1.5380 | 1.5560 | 1.5380 | 1.5500 | 1.5500 | 392,305 |
| 28 Mar 2024 | 1.5520 | 1.5580 | 1.5340 | 1.5340 | 1.5340 | 402,384 |
| 27 Mar 2024 | 1.5640 | 1.5740 | 1.5500 | 1.5620 | 1.5620 | 390,291 |
| 26 Mar 2024 | 1.5460 | 1.5680 | 1.5340 | 1.5620 | 1.5620 | 544,377 |
| 25 Mar 2024 | 1.5600 | 1.5620 | 1.5320 | 1.5340 | 1.5340 | 657,137 |
| 22 Mar 2024 | 1.5940 | 1.6140 | 1.5620 | 1.5620 | 1.5620 | 649,072 |
| 21 Mar 2024 | 1.6120 | 1.6340 | 1.5840 | 1.6000 | 1.6000 | 3,680,689 |
| 20 Mar 2024 | 1.7460 | 1.7460 | 1.5860 | 1.6100 | 1.6100 | 2,892,257 |
| 19 Mar 2024 | 1.8200 | 1.9240 | 1.7320 | 1.7500 | 1.7500 | 2,804,296 |
| 18 Mar 2024 | 1.8260 | 1.8520 | 1.8200 | 1.8220 | 1.8220 | 511,112 |
| 15 Mar 2024 | 1.8220 | 1.8360 | 1.8200 | 1.8280 | 1.8280 | 684,875 |
| 14 Mar 2024 | 1.8260 | 1.8600 | 1.8160 | 1.8220 | 1.8220 | 899,014 |
| 13 Mar 2024 | 1.8240 | 1.8240 | 1.8000 | 1.8200 | 1.8200 | 492,372 |
| 12 Mar 2024 | 1.7980 | 1.8200 | 1.7980 | 1.8160 | 1.8160 | 1,267,532 |
| 11 Mar 2024 | 1.7980 | 1.8040 | 1.7920 | 1.7980 | 1.7980 | 821,447 |
| 08 Mar 2024 | 1.8100 | 1.8100 | 1.7980 | 1.7980 | 1.7980 | 419,229 |
| 07 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8080 | 1.8080 | 463,791 |
| 06 Mar 2024 | 1.8060 | 1.8140 | 1.7920 | 1.8040 | 1.8040 | 424,440 |
| 05 Mar 2024 | 1.7880 | 1.8060 | 1.7840 | 1.8040 | 1.8040 | 513,761 |
| 04 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7880 | 1.7880 | 551,125 |
| 01 Mar 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7760 | 1.7760 | 402,948 |
| 29 Feb 2024 | 1.7720 | 1.7760 | 1.7660 | 1.7720 | 1.7720 | 982,464 |
| 28 Feb 2024 | 1.7660 | 1.7760 | 1.7660 | 1.7660 | 1.7660 | 406,297 |
| 27 Feb 2024 | 1.7760 | 1.7780 | 1.7600 | 1.7680 | 1.7680 | 1,224,891 |
| 26 Feb 2024 | 1.7700 | 1.7820 | 1.7660 | 1.7660 | 1.7660 | 545,135 |
| 23 Feb 2024 | 1.7700 | 1.7740 | 1.7560 | 1.7680 | 1.7680 | 877,575 |
| 22 Feb 2024 | 1.7800 | 1.7880 | 1.7640 | 1.7720 | 1.7720 | 602,904 |
| 21 Feb 2024 | 1.7580 | 1.7760 | 1.7520 | 1.7760 | 1.7760 | 904,975 |
| 20 Feb 2024 | 1.7300 | 1.7880 | 1.7260 | 1.7560 | 1.7560 | 1,702,115 |
| 19 Feb 2024 | 1.7320 | 1.7320 | 1.7260 | 1.7280 | 1.7280 | 280,567 |
| 16 Feb 2024 | 1.7360 | 1.7400 | 1.7280 | 1.7280 | 1.7280 | 711,277 |
| 15 Feb 2024 | 1.7420 | 1.7420 | 1.7340 | 1.7360 | 1.7360 | 915,340 |
| 14 Feb 2024 | 1.7420 | 1.7460 | 1.7360 | 1.7360 | 1.7360 | 361,020 |
| 13 Feb 2024 | 1.7440 | 1.7460 | 1.7400 | 1.7420 | 1.7420 | 639,391 |
| 12 Feb 2024 | 1.7440 | 1.7560 | 1.7420 | 1.7440 | 1.7440 | 395,600 |
| 09 Feb 2024 | 1.7440 | 1.7480 | 1.7400 | 1.7460 | 1.7460 | 647,407 |
| 08 Feb 2024 | 1.7400 | 1.7500 | 1.7360 | 1.7440 | 1.7440 | 487,048 |
| 07 Feb 2024 | 1.7500 | 1.7560 | 1.7380 | 1.7380 | 1.7380 | 875,136 |
| 06 Feb 2024 | 1.7560 | 1.7560 | 1.7440 | 1.7500 | 1.7500 | 495,465 |
| 05 Feb 2024 | 1.7600 | 1.7620 | 1.7480 | 1.7500 | 1.7500 | 379,269 |
| 02 Feb 2024 | 1.7600 | 1.7660 | 1.7540 | 1.7540 | 1.7540 | 964,373 |
| 01 Feb 2024 | 1.7480 | 1.7580 | 1.7480 | 1.7580 | 1.7580 | 227,479 |
| 31 Jan 2024 | 1.7560 | 1.7560 | 1.7480 | 1.7540 | 1.7540 | 211,908 |
| 30 Jan 2024 | 1.7520 | 1.7540 | 1.7480 | 1.7520 | 1.7520 | 220,953 |
| 29 Jan 2024 | 1.7500 | 1.7520 | 1.7440 | 1.7480 | 1.7480 | 406,751 |
| 26 Jan 2024 | 1.7560 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 737,004 |
| 25 Jan 2024 | 1.7620 | 1.7620 | 1.7500 | 1.7540 | 1.7540 | 251,308 |
| 24 Jan 2024 | 1.7520 | 1.7600 | 1.7520 | 1.7600 | 1.7600 | 179,318 |
| 23 Jan 2024 | 1.7540 | 1.7640 | 1.7500 | 1.7560 | 1.7560 | 870,886 |
| 22 Jan 2024 | 1.7640 | 1.7640 | 1.7500 | 1.7540 | 1.7540 | 329,638 |
| 19 Jan 2024 | 1.7640 | 1.7680 | 1.7540 | 1.7600 | 1.7600 | 477,665 |
| 18 Jan 2024 | 1.7440 | 1.7660 | 1.7360 | 1.7640 | 1.7640 | 607,073 |
| 17 Jan 2024 | 1.7360 | 1.7420 | 1.7240 | 1.7380 | 1.7380 | 546,314 |
| 16 Jan 2024 | 1.7380 | 1.7460 | 1.7340 | 1.7360 | 1.7360 | 508,445 |
| 15 Jan 2024 | 1.7480 | 1.7480 | 1.7360 | 1.7400 | 1.7400 | 650,720 |
| 12 Jan 2024 | 1.7520 | 1.7620 | 1.7420 | 1.7500 | 1.7500 | 1,729,151 |
| 11 Jan 2024 | 1.7480 | 1.7540 | 1.7380 | 1.7500 | 1.7500 | 1,238,773 |
| 10 Jan 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7480 | 1.7480 | 2,154,646 |
| *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.