TipRanks
Go Ultimate55% OFF

Prosegur Compania de Seguridad (0Q8P) Historical Prices

GB:0Q8P historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.983.012.972.972.97-0.50%1210.03
Oct 29, 20263.022.992.972.992.99+0.67%1360.03
Oct 28, 20263.013.022.962.972.97-1.98%10,8182.05
Oct 27, 20263.013.052.983.033.03+0.00%1,4120.27
Oct 26, 20263.093.093.013.033.03+0.00%2,7510.48
Oct 23, 20263.073.033.013.033.03-0.33%420.01
Oct 22, 20263.173.183.043.043.04-4.26%2,4120.41
Oct 21, 20263.153.173.113.173.17+0.96%10,0821.77
Oct 20, 20263.153.163.143.143.14-0.48%1,5560.27
Oct 19, 20263.133.163.063.163.16+1.61%7,3171.09
Oct 16, 20263.143.173.113.113.11-0.48%8,7491.22
Oct 15, 20263.083.143.083.123.12+1.30%740.01
Oct 14, 20263.083.103.053.083.08+0.16%6,0050.84
Oct 13, 20263.033.083.033.083.08+1.15%6,6570.94
Oct 12, 20263.043.063.013.043.04+0.83%7000.10
Oct 09, 20262.973.022.973.023.02+2.03%9280.13
Oct 08, 20262.952.992.932.962.96+0.68%1,4740.20
Oct 07, 20262.892.952.922.942.94+0.69%2200.03
Oct 06, 20262.912.922.902.922.92+1.75%90.00
Oct 05, 20262.892.892.822.872.87+0.17%4780.06
Oct 02, 20262.912.892.842.862.86-0.52%3,1820.43
Oct 01, 20262.892.912.872.882.88-0.69%2380.03
Sep 30, 20262.902.972.842.902.90-0.34%1,9530.26
Sep 29, 20262.972.972.892.912.91-1.69%7,8651.06
Sep 28, 20262.882.962.892.962.96+2.60%1480.02
Sep 25, 20262.903.032.882.882.88-0.69%25,1223.57
Sep 24, 20262.902.952.902.902.90-0.17%3,9630.53
Sep 23, 20262.942.952.902.912.91-0.85%880.01
Sep 22, 20262.932.982.922.932.93-0.51%1320.02
Sep 21, 20262.952.962.942.952.95-1.01%2230.03
Sep 18, 20262.993.022.982.982.98-1.33%1,6790.21
Sep 17, 20263.043.073.003.023.02-0.33%1,1000.14
Sep 16, 20263.013.072.993.033.03+0.67%4,1810.53
Sep 15, 20262.953.012.913.013.01+1.35%5,6440.73
Sep 14, 20262.952.972.922.972.97+1.37%3,6880.48
Sep 11, 20262.872.952.882.932.93+2.27%8,8941.17
Sep 10, 20262.812.882.812.862.86+1.42%1,6150.21
Sep 09, 20262.862.852.822.822.82-0.70%1,8710.24
Sep 08, 20262.852.872.842.842.84-0.53%4,3010.56
Sep 07, 20262.892.932.852.862.86-0.35%530.01
Sep 04, 20262.872.882.872.872.87+0.00%3180.04
Sep 03, 20262.872.882.862.872.87+0.00%41,2025.76
Sep 02, 20262.882.892.822.872.87-0.69%13,6501.97
Sep 01, 20262.912.922.882.892.89-1.20%5,5920.81
Aug 31, 20262.912.952.902.922.92+0.00%9960.14
Aug 28, 20262.902.932.872.922.92+1.39%9900.14
Aug 27, 20262.892.912.882.882.88-0.35%22,7573.34
Aug 26, 20262.872.922.872.892.89+0.87%7,5621.12
Aug 25, 20262.882.882.822.872.87+1.24%1,8710.28
Aug 24, 20262.842.862.792.832.83+0.18%4,0450.57