Canada markets closed

Prosegur Compañía de Seguridad, S.A. (PSG.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
1.7640+0.0340 (+1.97%)
At close: 05:35PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20240.00001.76401.72401.76401.7640151,144
Jul 02, 20241.72601.74001.70601.73001.7300139,601
Jul 01, 20241.70201.74001.70201.72601.7260171,877
Jun 28, 20241.75001.75001.70401.71001.7100309,526
Jun 27, 20241.74001.74801.71401.72401.7240260,603
Jun 26, 20241.80801.81401.75001.75201.7520153,799
Jun 25, 20241.83001.84001.79601.79601.7960218,599
Jun 24, 20241.83401.84001.81601.83601.8360237,870
Jun 21, 20241.80001.83201.79001.83001.8300671,079
Jun 20, 20241.79401.80801.76601.79801.7980133,454
Jun 19, 20241.79801.82401.76601.77601.7760196,800
Jun 18, 20241.77401.80801.76201.79801.7980151,072
Jun 17, 20241.75201.79201.75201.78401.7840136,055
Jun 14, 20241.81401.81401.75801.76001.7600157,607
Jun 13, 20241.78601.81601.77601.80001.8000197,352
Jun 12, 20241.76201.80401.75201.79801.7980189,409
Jun 11, 20241.80801.81801.76001.76201.7620139,730
Jun 10, 20241.79601.82001.79001.81401.8140128,097
Jun 07, 20241.83001.83001.79601.81601.816098,607
Jun 06, 20241.83001.83001.80801.82001.8200210,831
Jun 05, 20241.82801.83001.80801.82601.8260172,231
Jun 04, 20241.77601.83601.77201.81801.8180250,518
Jun 03, 20241.77801.79801.75201.79801.7980343,020
May 31, 20241.78801.78801.75601.77801.7780519,425
May 30, 20241.75001.78001.75001.78001.7800166,520
May 29, 20241.78401.78401.77001.77201.772087,036
May 28, 20241.74601.80001.74601.79201.7920337,149
May 27, 20241.71801.75001.71801.74801.7480196,791
May 24, 20241.75001.75001.72001.72401.7240119,741
May 23, 20241.71801.74801.71001.74001.7400177,676
May 22, 20241.71001.73201.71001.73201.7320108,386
May 21, 20241.73601.73601.72001.73201.7320256,227
May 20, 20241.74401.74401.72201.74201.7420128,627
May 17, 20241.73001.74201.70601.74201.7420194,458
May 16, 20241.73801.73801.70001.72201.7220276,940
May 15, 20241.71601.73001.70601.73001.7300208,329
May 14, 20241.69001.71801.68201.71201.7120353,248
May 13, 20241.67001.69001.67001.68601.6860205,808
May 10, 20241.67001.67801.64801.67201.6720236,281
May 09, 20241.63801.66601.63201.66201.6620289,194
May 08, 20241.66601.67001.64001.64001.6400377,289
May 07, 20241.64601.67801.63601.66801.6680319,964
May 06, 20241.64601.65001.63401.63601.6360220,289
May 03, 20241.64801.65601.62401.62401.6240211,401
May 02, 20241.65601.66201.61801.63001.6300278,945
Apr 30, 20241.67401.69601.65801.65801.6580317,823
Apr 29, 20241.64801.67001.63601.65201.6520418,257
Apr 26, 20241.64001.66001.62801.63001.6300224,600
Apr 25, 20241.63201.64601.62001.64001.6400253,160
Apr 24, 20241.66001.66001.63601.64001.6400183,792
Apr 23, 20241.65401.65601.63001.65601.6560384,823
Apr 22, 20241.62801.65201.62201.65201.6520264,115
Apr 19, 20241.60001.61601.59001.61201.6120214,468
Apr 18, 20241.64401.64401.60001.60001.6000167,787
Apr 17, 20241.62001.64001.60401.63001.6300245,466
Apr 16, 20241.61401.62001.58601.61401.6140270,509
Apr 15, 20241.62001.62801.59801.60401.6040263,747
Apr 12, 20241.59801.63001.59401.60601.6060373,313
Apr 11, 20241.59001.59801.58001.59001.5900228,941
Apr 10, 20241.60001.63001.59601.59601.5960457,196
Apr 09, 20241.58001.59401.56601.59401.5940198,909
Apr 08, 20241.55001.57801.54401.57601.5760374,216
Apr 05, 20241.58001.58001.54201.56001.5600493,771
Apr 04, 20241.56001.57801.55001.56801.5680312,153
Apr 03, 20241.55001.56601.54401.56001.5600361,540
Apr 02, 20241.53801.55601.53801.55001.5500392,305
Mar 28, 20241.55201.55801.53401.53401.5340402,384
Mar 27, 20241.56401.57401.55001.56201.5620390,291
Mar 26, 20241.54601.56801.53401.56201.5620544,377
Mar 25, 20241.56001.56201.53201.53401.5340657,137
Mar 22, 20241.59401.61401.56201.56201.5620649,072
Mar 21, 20241.61201.63401.58401.60001.60003,680,689
Mar 20, 20241.74601.74601.58601.61001.61002,892,257
Mar 19, 20241.82001.92401.73201.75001.75002,804,296
Mar 18, 20241.82601.85201.82001.82201.8220511,112
Mar 15, 20241.82201.83601.82001.82801.8280684,875
Mar 14, 20241.82601.86001.81601.82201.8220899,014
Mar 13, 20241.82401.82401.80001.82001.8200492,372
Mar 12, 20241.79801.82001.79801.81601.81601,267,532
Mar 11, 20241.79801.80401.79201.79801.7980821,447
Mar 08, 20241.81001.81001.79801.79801.7980419,229
Mar 07, 20241.80001.81001.80001.80801.8080463,791
Mar 06, 20241.80601.81401.79201.80401.8040424,440
Mar 05, 20241.78801.80601.78401.80401.8040513,761
Mar 04, 20241.78001.79001.78001.78801.7880551,125
Mar 01, 20241.77001.78001.77001.77601.7760402,948
Feb 29, 20241.77201.77601.76601.77201.7720982,464
Feb 28, 20241.76601.77601.76601.76601.7660406,297
Feb 27, 20241.77601.77801.76001.76801.76801,224,891
Feb 26, 20241.77001.78201.76601.76601.7660545,135
Feb 23, 20241.77001.77401.75601.76801.7680877,575
Feb 22, 20241.78001.78801.76401.77201.7720602,904
Feb 21, 20241.75801.77601.75201.77601.7760904,975
Feb 20, 20241.73001.78801.72601.75601.75601,702,115
Feb 19, 20241.73201.73201.72601.72801.7280280,567
Feb 16, 20241.73601.74001.72801.72801.7280711,277
Feb 15, 20241.74201.74201.73401.73601.7360915,340
Feb 14, 20241.74201.74601.73601.73601.7360361,020
Feb 13, 20241.74401.74601.74001.74201.7420639,391
Feb 12, 20241.74401.75601.74201.74401.7440395,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...