Mercados españoles abiertos en 49 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.772,39 +536,32 (+1,40%) Dólar/Euro
1,0760 -0,0014 (-0,13%) Petróleo Brent
83,52 +0,19 (+0,23%) Bitcoin EUR
59.023,96 -639,55 (-1,07%)
Prosegur Compañía de Seguridad, S.A. (PRHA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 50 |
| 03 may 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 02 may 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 30 abr 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 29 abr 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
| 26 abr 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
| 25 abr 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 24 abr 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
| 23 abr 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
| 22 abr 2024 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 19 abr 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 18 abr 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 17 abr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 16 abr 2024 | 1,5700 | 1,5940 | 1,5700 | 1,5940 | 1,5940 | 50 |
| 15 abr 2024 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 12 abr 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
| 11 abr 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
| 10 abr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 09 abr 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 08 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 05 abr 2024 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | - |
| 04 abr 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 03 abr 2024 | 1,5220 | 1,5880 | 1,5220 | 1,5880 | 1,5880 | 50 |
| 02 abr 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
| 28 mar 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 27 mar 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 26 mar 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| 25 mar 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 22 mar 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 21 mar 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 20 mar 2024 | 1,7260 | 1,7260 | 1,7200 | 1,7200 | 1,7200 | 30 |
| 19 mar 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 18 mar 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 15 mar 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
| 14 mar 2024 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
| 13 mar 2024 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
| 12 mar 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 11 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 08 mar 2024 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 07 mar 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 150 |
| 06 mar 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 05 mar 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
| 04 mar 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 01 mar 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 29 feb 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
| 28 feb 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 27 feb 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 23 feb 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
| 22 feb 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
| 21 feb 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 20 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 19 feb 2024 | 1,7200 | 1,7240 | 1,7200 | 1,7240 | 1,7240 | 888 |
| 16 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 15 feb 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
| 14 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 12 feb 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 09 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 07 feb 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 06 feb 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 05 feb 2024 | 1,7320 | 1,7500 | 1,7320 | 1,7500 | 1,7500 | 30 |
| 02 feb 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 01 feb 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
| 31 ene 2024 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
| 30 ene 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 29 ene 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
| 26 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 25 ene 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 24 ene 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 23 ene 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 22 ene 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 19 ene 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 18 ene 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 17 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 16 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15 ene 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 12 ene 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 11 ene 2024 | 1,7340 | 1,7540 | 1,7340 | 1,7540 | 1,7540 | 1750 |
| 10 ene 2024 | 1,7320 | 1,7660 | 1,7320 | 1,7660 | 1,7660 | 3222 |
| 09 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 08 ene 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 05 ene 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 04 ene 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | - |
| 03 ene 2024 | 1,7460 | 1,7780 | 1,7460 | 1,7780 | 1,7780 | 1500 |
| 02 ene 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 29 dic 2023 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 28 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 27 dic 2023 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 22 dic 2023 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 21 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 20 dic 2023 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 19 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 19 dic 2023 | 0.0661 Dividendo | |||||
| 18 dic 2023 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,7799 | 888 |
| 15 dic 2023 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7336 | - |
| 14 dic 2023 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,7394 | - |
| 13 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7355 | - |
| 12 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7355 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.