Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Prosegur (PSG)

Symbol	Exchange	Currency
PSG	Madrid	EUR	Delayed
PSGe	BATS Europe	EUR	Delayed
0Q8P	London	EUR	Real-time

Add to/Remove from Watchlist Add to Watchlist

1.684 +0.006 +0.36%

30/06 - Closed. Currency in EUR ( Disclaimer )

Type: Equity

Market: Spain

ISIN: ES0175438003

Volume: 462,732
Bid/Ask: 1.650 / 1.734
Day's Range: 1.644 - 1.689

Overview
Profile
Historical Data
Index Component

PSG Historical Data

Get free historical data for PSG. You'll find the closing price, open, high, low, change and %change of the Prosegur Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 30, 2022	1.684	1.689	1.689	1.644	462.73K	0.36%
Jun 29, 2022	1.678	1.721	1.721	1.671	397.11K	-1.29%
Jun 28, 2022	1.700	1.719	1.720	1.692	765.18K	1.01%
Jun 27, 2022	1.683	1.720	1.720	1.660	290.37K	0.00%
Jun 24, 2022	1.683	1.639	1.691	1.637	457.84K	1.88%
Jun 23, 2022	1.652	1.728	1.728	1.650	6.20M	-2.54%
Jun 22, 2022	1.695	1.668	1.723	1.626	1.11M	2.48%
Jun 21, 2022	1.654	1.630	1.679	1.630	2.15M	0.67%
Jun 20, 2022	1.643	1.614	1.643	1.590	615.72K	3.20%
Jun 17, 2022	1.592	1.594	1.600	1.563	2.08M	-0.56%
Jun 16, 2022	1.601	1.635	1.635	1.568	685.99K	-1.23%
Jun 15, 2022	1.621	1.630	1.633	1.603	576.00K	0.25%
Jun 14, 2022	1.617	1.670	1.682	1.610	773.06K	-3.35%
Jun 13, 2022	1.673	1.760	1.761	1.666	812.18K	-4.40%
Jun 10, 2022	1.750	1.860	1.860	1.740	987.23K	-5.15%
Jun 09, 2022	1.845	1.871	1.877	1.843	366.70K	-2.38%
Jun 08, 2022	1.890	1.855	1.890	1.850	456.76K	1.29%
Jun 07, 2022	1.866	1.882	1.882	1.857	315.52K	-0.69%
Jun 06, 2022	1.879	1.860	1.887	1.848	357.39K	1.57%
Jun 03, 2022	1.850	1.876	1.876	1.833	334.34K	-0.43%
Jun 02, 2022	1.858	1.835	1.870	1.835	374.84K	1.47%
Jun 01, 2022	1.831	1.880	1.904	1.831	503.79K	-2.50%

Highest: 1.904

Lowest: 1.563

Difference: 0.341

Average: 1.725

Change %: -10.330

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

PSG Comments

Write your thoughts about Prosegur

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Golden BOI May 06, 2021 7:33AM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

looking pretty good

0 0

Report

Maurice SA Aug 01, 2020 10:51AM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Very good Q2 presentation held by Antonio Rubio Merino and Antonio De Carcer yesterday. Prosegur understands that focusing on the business is the best way to meet EPS and Dividends targets while others focus on show off and communication campaigns. During this extremely difficult Q2 Prosegur managed to make personal adjustments where necessary, increased cash-flow by almost 50% and sustained a positive organic growth. Above all, Prosegur’s new portfolio meets all Covid requirements and expectations of the US market. Great Q3 and Q4 ahead!

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="211672054">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="211672054" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="211672054">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="211672054">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	30,544.9	-230.5	-0.75%
US 500	3,755.8	-29.6	-0.78%
Dow Jones	30,775.43	-253.88	-0.82%
S&P 500	3,785.38	-33.45	-0.88%
Nasdaq	11,028.74	-149.16	-1.33%
S&P 500 VIX	28.71	+0.00	+0.00%
Dollar Index	104.660	+0.196	+0.19%

Crude Oil WTI	105.12	-0.64	-0.61%
Brent Oil	108.57	-0.46	-0.42%
Natural Gas	5.663	+0.155	+2.81%
Gold	1,798.45	-8.85	-0.49%
Silver	19.878	-0.474	-2.33%
Copper	3.6037	-0.0766	-2.08%
US Soybeans	1,538.25	-25.50	-1.63%

SPDR S&P 500	377.25	-3.09	-0.81%
iShares Russell 2000	169.36	-1.33	-0.78%
Invesco QQQ Trust	280.28	-3.52	-1.24%
Direxion Daily Junior Gold Miners Bull 2X Shares	33.46	-2.67	-7.39%
iShares Silver	18.64	-0.50	-2.61%
ProShares Ultra VIX Short-Term Futures	14.53	+0.16	+1.11%
ProShares UltraPro QQQ	24.00	-0.88	-3.54%

Apple	136.72	-2.51	-1.80%
Alphabet A	2,179.26	-54.77	-2.45%
Tesla	673.42	-12.05	-1.76%
Amazon.com	106.21	-2.71	-2.49%
Netflix	174.87	-3.49	-1.96%
Meta Platforms	161.25	-2.69	-1.64%
Bank of America	31.13	-0.73	-2.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PSG	1.684	+0.006	+0.36%

Market Movers

Name	Last	Chg. %	Vol.
AMD	76.47	-1.95%	104.55M
AAPL	136.72	-1.80%	98.20M
AMZN	106.21	-2.49%	94.50M
NVDA	151.59	-2.46%	68.06M
META	161.25	-1.64%	34.90M
TSLA	673.42	-1.76%	31.31M
MSFT	256.83	-1.32%	30.37M

Name	Last	Chg. %	Vol.
ENPH	195.24	+5.74%	3.26M
PWR	125.34	+4.73%	1.48M
SEDG	273.68	+4.08%	849.25K
NOC	478.57	+3.63%	1.35M
AES	21.01	+3.19%	7.15M
RTX	96.11	+3.01%	6.26M
PFE	52.43	+2.92%	33.31M

Name	Last	Chg. %	Vol.
WBA	37.90	-7.27%	15.54M
UHS	100.71	-6.09%	2.94M
GPS	8.24	-6.04%	10.49M
DOCU	57.38	-6.00%	5.01M
ABNB	89.08	-5.16%	8.94M
UAA	8.33	-5.13%	14.11M
GM	31.76	-5.05%	19.92M