Mercados españoles abiertos en 8 hrs 43 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
88,46 +0,04 (+0,05%) Bitcoin EUR
62.068,73 -301,53 (-0,48%)
Prosegur Compañía de Seguridad, S.A. (PSG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,6540 | 1,6560 | 1,6300 | 1,6560 | 1,6560 | 384.823 |
| 22 abr 2024 | 1,6280 | 1,6520 | 1,6220 | 1,6520 | 1,6520 | 264.115 |
| 19 abr 2024 | 1,6000 | 1,6160 | 1,5900 | 1,6120 | 1,6120 | 214.468 |
| 18 abr 2024 | 1,6440 | 1,6440 | 1,6000 | 1,6000 | 1,6000 | 167.787 |
| 17 abr 2024 | 1,6200 | 1,6400 | 1,6040 | 1,6300 | 1,6300 | 245.466 |
| 16 abr 2024 | 1,6140 | 1,6200 | 1,5860 | 1,6140 | 1,6140 | 270.509 |
| 15 abr 2024 | 1,6200 | 1,6280 | 1,5980 | 1,6040 | 1,6040 | 263.747 |
| 12 abr 2024 | 1,5980 | 1,6300 | 1,5940 | 1,6060 | 1,6060 | 373.313 |
| 11 abr 2024 | 1,5900 | 1,5980 | 1,5800 | 1,5900 | 1,5900 | 228.941 |
| 10 abr 2024 | 1,6000 | 1,6300 | 1,5960 | 1,5960 | 1,5960 | 457.196 |
| 09 abr 2024 | 1,5800 | 1,5940 | 1,5660 | 1,5940 | 1,5940 | 198.909 |
| 08 abr 2024 | 1,5500 | 1,5780 | 1,5440 | 1,5760 | 1,5760 | 374.216 |
| 05 abr 2024 | 1,5800 | 1,5800 | 1,5420 | 1,5600 | 1,5600 | 493.771 |
| 04 abr 2024 | 1,5600 | 1,5780 | 1,5500 | 1,5680 | 1,5680 | 312.153 |
| 03 abr 2024 | 1,5500 | 1,5660 | 1,5440 | 1,5600 | 1,5600 | 361.540 |
| 02 abr 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 ene 2024 | 1,7560 | 1,7560 | 1,7480 | 1,7540 | 1,7540 | 211.908 |
| 30 ene 2024 | 1,7520 | 1,7540 | 1,7480 | 1,7520 | 1,7520 | 220.953 |
| 29 ene 2024 | 1,7500 | 1,7520 | 1,7440 | 1,7480 | 1,7480 | 406.751 |
| 26 ene 2024 | 1,7560 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 737.004 |
| 25 ene 2024 | 1,7620 | 1,7620 | 1,7500 | 1,7540 | 1,7540 | 251.308 |
| 24 ene 2024 | 1,7520 | 1,7600 | 1,7520 | 1,7600 | 1,7600 | 179.318 |
| 23 ene 2024 | 1,7540 | 1,7640 | 1,7500 | 1,7560 | 1,7560 | 870.886 |
| 22 ene 2024 | 1,7640 | 1,7640 | 1,7500 | 1,7540 | 1,7540 | 329.638 |
| 19 ene 2024 | 1,7640 | 1,7680 | 1,7540 | 1,7600 | 1,7600 | 477.665 |
| 18 ene 2024 | 1,7440 | 1,7660 | 1,7360 | 1,7640 | 1,7640 | 607.073 |
| 17 ene 2024 | 1,7360 | 1,7420 | 1,7240 | 1,7380 | 1,7380 | 546.314 |
| 16 ene 2024 | 1,7380 | 1,7460 | 1,7340 | 1,7360 | 1,7360 | 508.445 |
| 15 ene 2024 | 1,7480 | 1,7480 | 1,7360 | 1,7400 | 1,7400 | 650.720 |
| 12 ene 2024 | 1,7520 | 1,7620 | 1,7420 | 1,7500 | 1,7500 | 1.729.151 |
| 11 ene 2024 | 1,7480 | 1,7540 | 1,7380 | 1,7500 | 1,7500 | 1.238.773 |
| 10 ene 2024 | 1,7600 | 1,7600 | 1,7400 | 1,7480 | 1,7480 | 2.154.646 |
| 09 ene 2024 | 1,7600 | 1,7660 | 1,7560 | 1,7600 | 1,7600 | 1.159.237 |
| 08 ene 2024 | 1,7640 | 1,7660 | 1,7540 | 1,7640 | 1,7640 | 1.523.502 |
| 05 ene 2024 | 1,7680 | 1,7700 | 1,7540 | 1,7680 | 1,7680 | 2.067.729 |
| 04 ene 2024 | 1,7740 | 1,7800 | 1,7680 | 1,7760 | 1,7760 | 1.008.691 |
| 03 ene 2024 | 1,7780 | 1,7900 | 1,7700 | 1,7760 | 1,7760 | 1.303.833 |
| 02 ene 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 1.495.865 |
| 29 dic 2023 | 1,7640 | 1,7740 | 1,7600 | 1,7600 | 1,7600 | 787.418 |
| 28 dic 2023 | 1,7600 | 1,7680 | 1,7600 | 1,7620 | 1,7620 | 517.482 |
| 27 dic 2023 | 1,7600 | 1,7660 | 1,7600 | 1,7620 | 1,7620 | 324.509 |
| 22 dic 2023 | 1,7620 | 1,7660 | 1,7580 | 1,7600 | 1,7600 | 950.061 |
| 21 dic 2023 | 1,7700 | 1,7720 | 1,7640 | 1,7640 | 1,7640 | 1.368.284 |
| 20 dic 2023 | 1,7660 | 1,7820 | 1,7640 | 1,7720 | 1,7720 | 1.129.902 |
| 19 dic 2023 | 1,7740 | 1,7760 | 1,7620 | 1,7620 | 1,7620 | 772.536 |
| 19 dic 2023 | 0.0661 Dividendo | |||||
| 18 dic 2023 | 1,8260 | 1,8380 | 1,8240 | 1,8360 | 1,7699 | 726.431 |
| 15 dic 2023 | 1,8220 | 1,8340 | 1,8180 | 1,8300 | 1,7641 | 2.074.711 |
| 14 dic 2023 | 1,8140 | 1,8320 | 1,8140 | 1,8240 | 1,7583 | 1.001.634 |
| 13 dic 2023 | 1,8260 | 1,8260 | 1,8120 | 1,8120 | 1,7468 | 1.096.191 |
| 12 dic 2023 | 1,8260 | 1,8380 | 1,8200 | 1,8220 | 1,7564 | 408.017 |
| 11 dic 2023 | 1,8200 | 1,8280 | 1,8140 | 1,8260 | 1,7603 | 587.746 |
| 08 dic 2023 | 1,8600 | 1,8600 | 1,8240 | 1,8260 | 1,7603 | 478.922 |
| 07 dic 2023 | 1,8180 | 1,8560 | 1,8180 | 1,8560 | 1,7892 | 860.724 |
| 06 dic 2023 | 1,8200 | 1,8360 | 1,8180 | 1,8300 | 1,7641 | 537.254 |
| 05 dic 2023 | 1,8120 | 1,8280 | 1,8100 | 1,8280 | 1,7622 | 562.927 |
| 04 dic 2023 | 1,8140 | 1,8380 | 1,8040 | 1,8120 | 1,7468 | 864.049 |
| 01 dic 2023 | 1,8100 | 1,8300 | 1,8080 | 1,8300 | 1,7641 | 807.132 |
| 30 nov 2023 | 1,8100 | 1,8160 | 1,8020 | 1,8100 | 1,7448 | 1.062.458 |
| *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.