Prosegur Cash S.A (CASH.MC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	0.66	0.68	0.66	0.67	+2.14%	412,299
2026-10-15	0.68	0.68	0.66	0.66	-3.25%	2,187,203
2026-10-14	0.68	0.68	0.67	0.68	-0.15%	149,005
2026-10-13	0.66	0.68	0.66	0.68	+1.19%	388,261
2026-10-12	0.66	0.67	0.66	0.67	+0.90%	206,742
2026-10-09	0.66	0.66	0.66	0.66	+0.91%	376,049
2026-10-08	0.66	0.66	0.65	0.66	-0.45%	355,215
2026-10-07	0.67	0.67	0.66	0.66	-1.78%	172,782
2026-10-06	0.67	0.68	0.67	0.67	+1.05%	202,262
2026-10-05	0.66	0.67	0.66	0.67	-0.45%	178,411
2026-10-02	0.66	0.68	0.66	0.67	-1.04%	306,866
2026-10-01	0.67	0.68	0.66	0.68	+1.65%	269,445
2026-09-30	0.67	0.67	0.67	0.67	+0.30%	162,323
2026-09-29	0.66	0.67	0.66	0.66	-0.15%	181,196
2026-09-28	0.66	0.67	0.66	0.66	+0.45%	270,853
2026-09-25	0.67	0.67	0.66	0.66	+0.46%	107,140
2026-09-24	0.66	0.67	0.66	0.66	-0.60%	95,325
2026-09-23	0.66	0.67	0.66	0.66	-0.15%	215,771
2026-09-22	0.68	0.68	0.66	0.66	-1.04%	120,831
2026-09-21	0.68	0.68	0.67	0.67	+0.00%	382,659
2026-09-18	0.68	0.68	0.67	0.67	-0.59%	638,284
2026-09-17	0.67	0.68	0.67	0.67	+0.60%	169,430
2026-09-16	0.66	0.68	0.66	0.67	+0.75%	286,786
2026-09-15	0.66	0.68	0.66	0.67	-1.04%	467,790
2026-09-14	0.67	0.68	0.66	0.67	+0.45%	486,631
2026-09-11	0.66	0.67	0.66	0.67	+1.67%	189,506
2026-09-10	0.66	0.66	0.66	0.66	+0.00%	144,714
2026-09-09	0.66	0.67	0.66	0.66	-0.30%	217,602
2026-09-08	0.66	0.66	0.66	0.66	+0.00%	76,976
2026-09-07	0.67	0.67	0.66	0.66	-1.20%	128,820
2026-09-04	0.68	0.68	0.66	0.67	+0.30%	188,067
2026-09-03	0.68	0.68	0.66	0.67	+0.45%	105,593
2026-09-02	0.67	0.67	0.66	0.66	-1.19%	315,756
2026-09-01	0.67	0.67	0.66	0.67	+1.36%	345,228
2026-08-31	0.66	0.67	0.66	0.66	-0.45%	210,884
2026-08-28	0.67	0.67	0.66	0.67	+1.06%	292,195
2026-08-27	0.66	0.66	0.66	0.66	-0.45%	69,079
2026-08-26	0.66	0.67	0.66	0.66	+0.61%	149,102
2026-08-25	0.66	0.66	0.66	0.66	+0.46%	165,441
2026-08-24	0.65	0.66	0.65	0.65	+0.62%	180,778
2026-08-21	0.65	0.65	0.65	0.65	+0.46%	70,706
2026-08-20	0.65	0.65	0.65	0.65	+0.00%	331,716
2026-08-19	0.65	0.65	0.65	0.65	+0.31%	365,772
2026-08-18	0.66	0.66	0.65	0.65	-0.77%	10,417,509
2026-08-17	0.66	0.67	0.65	0.65	-2.26%	398,125
2026-08-14	0.67	0.67	0.66	0.67	+0.45%	139,950
2026-08-13	0.66	0.67	0.66	0.66	+0.30%	151,177
2026-08-12	0.66	0.66	0.66	0.66	-0.15%	384,835
2026-08-11	0.66	0.67	0.66	0.66	+0.92%	288,102
2026-08-10	0.66	0.67	0.66	0.66	-1.65%	337,355
2026-08-07	0.66	0.67	0.66	0.67	+0.00%	136,958
2026-08-06	0.67	0.67	0.66	0.67	+0.15%	814,132
2026-08-05	0.68	0.68	0.66	0.67	-1.63%	509,483
2026-08-04	0.68	0.68	0.67	0.68	+0.30%	361,280
2026-08-03	0.67	0.68	0.67	0.67	+0.75%	454,381
2026-07-31	0.67	0.68	0.67	0.67	-0.30%	308,163
2026-07-30	0.69	0.69	0.66	0.67	-1.76%	791,564
2026-07-29	0.68	0.69	0.68	0.68	-0.15%	668,007
2026-07-28	0.68	0.69	0.68	0.68	+0.15%	391,027
2026-07-27	0.68	0.69	0.68	0.68	+0.29%	432,896
2026-07-24	0.69	0.69	0.68	0.68	-0.87%	548,388
2026-07-23	0.69	0.69	0.68	0.69	-0.58%	643,173
2026-07-22	0.68	0.69	0.68	0.69	+1.92%	1,830,866
2026-07-21	0.68	0.68	0.67	0.68	+0.59%	848,542
2026-07-20	0.67	0.68	0.67	0.67	+1.35%	1,327,263
2026-07-17	0.66	0.67	0.66	0.67	+1.22%	575,600
2026-07-16	0.65	0.68	0.65	0.66	+1.39%	1,130,580
2026-07-15	0.65	0.65	0.64	0.65	+0.31%	340,306
2026-07-14	0.65	0.65	0.64	0.65	-0.46%	170,054
2026-07-13	0.64	0.65	0.64	0.65	+1.72%	441,455
2026-07-10	0.64	0.64	0.63	0.64	+0.16%	225,619
2026-07-09	0.64	0.64	0.63	0.64	+0.63%	232,678
2026-07-08	0.64	0.64	0.63	0.63	-1.40%	377,533
2026-07-07	0.64	0.65	0.64	0.64	+0.63%	684,674
2026-07-06	0.64	0.64	0.63	0.64	+0.95%	370,988
2026-07-03	0.63	0.64	0.63	0.63	+0.48%	320,227
2026-07-02	0.63	0.63	0.62	0.63	+1.29%	336,471
2026-07-01	0.63	0.63	0.62	0.62	-1.90%	456,787
2026-06-30	0.64	0.64	0.63	0.63	-0.78%	356,826
2026-06-29	0.64	0.64	0.64	0.64	+0.31%	793,066
2026-06-26	0.63	0.64	0.63	0.64	+0.79%	333,746
2026-06-25	0.64	0.64	0.63	0.63	-0.47%	717,904
2026-06-24	0.63	0.64	0.63	0.63	+1.44%	608,173
2026-06-23	0.63	0.63	0.63	0.63	-0.16%	552,949
2026-06-22	0.64	0.64	0.63	0.63	-0.48%	504,252
2026-06-19	0.64	0.64	0.63	0.63	-1.26%	1,190,597
2026-06-18	0.63	0.64	0.63	0.64	+0.63%	523,469
2026-06-17	0.63	0.63	0.63	0.63	+1.12%	406,385
2026-06-16	0.64	0.64	0.63	0.63	-1.42%	710,817
2026-06-15	0.63	0.64	0.63	0.64	+1.28%	1,080,665
2026-06-12	0.62	0.63	0.62	0.63	+1.62%	476,767
2026-06-11	0.61	0.63	0.61	0.62	+0.49%	679,281
2026-06-10	0.61	0.62	0.61	0.61	+1.49%	674,092
2026-06-09	0.60	0.62	0.60	0.60	+0.83%	677,712
2026-06-08	0.61	0.61	0.59	0.60	-0.66%	849,972
2026-06-05	0.60	0.61	0.60	0.60	+0.00%	580,497
2026-06-04	0.59	0.61	0.59	0.60	+1.17%	524,705
2026-06-03	0.59	0.60	0.59	0.60	+0.84%	655,263
2026-06-02	0.60	0.60	0.59	0.59	-1.00%	1,194,551
2026-06-01	0.60	0.61	0.60	0.60	+0.00%	919,025
2026-05-29	0.60	0.61	0.60	0.60	-0.66%	10,014,830
2026-05-28	0.61	0.61	0.60	0.60	+0.00%	666,660
2026-05-27	0.62	0.62	0.59	0.60	-3.06%	3,416,317
2026-05-26	0.63	0.63	0.62	0.62	-0.64%	501,429
2026-05-25	0.63	0.63	0.62	0.63	+0.81%	548,157
2026-05-22	0.62	0.63	0.62	0.62	-0.64%	640,694
2026-05-21	0.63	0.63	0.61	0.62	+0.48%	1,021,593
2026-05-20	0.62	0.63	0.61	0.62	-0.32%	1,717,108
2026-05-19	0.62	0.63	0.62	0.62	+0.16%	499,208
2026-05-18	0.63	0.63	0.62	0.62	-1.11%	1,335,755
2026-05-15	0.64	0.64	0.63	0.63	-1.72%	257,788
2026-05-14	0.63	0.64	0.63	0.64	+2.24%	221,020
2026-05-13	0.63	0.63	0.63	0.63	+0.16%	280,396
2026-05-12	0.63	0.64	0.62	0.63	-1.11%	400,086
2026-05-11	0.64	0.65	0.63	0.63	+0.32%	437,356
2026-05-08	0.65	0.65	0.63	0.63	-2.48%	600,672
2026-05-07	0.67	0.67	0.65	0.65	-1.82%	436,730
2026-05-06	0.66	0.68	0.66	0.66	+1.08%	585,495
2026-05-05	0.67	0.68	0.64	0.65	-3.41%	879,027
2026-05-04	0.66	0.68	0.65	0.67	+3.06%	992,416
2026-04-30	0.65	0.66	0.65	0.65	-0.15%	456,312
2026-04-29	0.66	0.66	0.64	0.66	-0.15%	975,754
2026-04-28	0.63	0.66	0.63	0.66	+4.63%	1,497,230
2026-04-27	0.63	0.63	0.62	0.63	+0.80%	366,181
2026-04-24	0.63	0.63	0.62	0.62	-0.96%	308,161
2026-04-23	0.64	0.64	0.63	0.63	-1.41%	398,872
2026-04-22	0.63	0.64	0.63	0.64	+0.95%	253,336
2026-04-21	0.64	0.65	0.63	0.63	-0.47%	614,217
2026-04-20	0.64	0.65	0.63	0.63	-1.40%	290,283
2026-04-17	0.63	0.64	0.63	0.64	+1.10%	539,671
2026-04-16	0.63	0.64	0.63	0.64	+0.16%	258,786
2026-04-15	0.63	0.64	0.63	0.64	+0.79%	320,578
2026-04-14	0.64	0.64	0.63	0.63	+0.00%	767,931
2026-04-13	0.64	0.64	0.63	0.63	-0.94%	287,920
2026-04-10	0.64	0.64	0.63	0.64	+1.11%	186,414
2026-04-09	0.63	0.63	0.63	0.63	-0.32%	197,963
2026-04-08	0.64	0.64	0.63	0.63	+1.45%	503,265
2026-04-07	0.64	0.64	0.62	0.62	-2.05%	445,432
2026-04-02	0.63	0.64	0.63	0.64	-0.47%	351,722
2026-04-01	0.64	0.64	0.63	0.64	+1.59%	746,680
2026-03-31	0.62	0.64	0.62	0.63	+0.96%	411,595
2026-03-30	0.62	0.63	0.61	0.62	+0.16%	159,834
2026-03-27	0.63	0.63	0.62	0.62	+0.16%	713,854
2026-03-26	0.62	0.63	0.61	0.62	-0.16%	612,699
2026-03-25	0.61	0.62	0.61	0.62	+2.31%	370,373
2026-03-24	0.61	0.61	0.60	0.61	+0.17%	855,061
2026-03-23	0.59	0.62	0.59	0.61	-0.49%	1,301,028
2026-03-20	0.61	0.61	0.60	0.61	+1.33%	1,817,488
2026-03-19	0.60	0.61	0.59	0.60	-0.17%	613,412
2026-03-18	0.61	0.61	0.60	0.60	+0.17%	578,912
2026-03-17	0.60	0.61	0.60	0.60	-0.33%	465,593
2026-03-16	0.60	0.60	0.59	0.60	+0.17%	726,176
2026-03-13	0.61	0.61	0.60	0.60	-0.50%	754,181
2026-03-12	0.61	0.62	0.60	0.60	-1.79%	643,589
2026-03-11	0.62	0.62	0.61	0.62	-1.28%	445,871
2026-03-10	0.62	0.63	0.62	0.62	+0.97%	393,817
2026-03-09	0.60	0.62	0.60	0.62	-1.28%	574,549
2026-03-06	0.63	0.63	0.61	0.63	-0.63%	844,903
2026-03-05	0.62	0.63	0.61	0.63	+1.45%	682,783
2026-03-04	0.61	0.62	0.60	0.62	+1.80%	850,237
2026-03-03	0.62	0.62	0.60	0.61	-1.13%	2,447,566
2026-03-02	0.63	0.64	0.61	0.62	-3.74%	1,911,017
2026-02-27	0.63	0.64	0.63	0.64	+0.63%	706,444
2026-02-26	0.64	0.64	0.63	0.64	+0.79%	575,300
2026-02-25	0.64	0.64	0.63	0.63	-0.16%	477,543
2026-02-24	0.63	0.64	0.63	0.63	+0.32%	274,609
2026-02-23	0.65	0.65	0.63	0.63	-2.32%	621,090
2026-02-20	0.64	0.65	0.64	0.65	+1.41%	480,462
2026-02-19	0.64	0.64	0.63	0.64	+0.79%	680,766
2026-02-18	0.65	0.65	0.63	0.63	-1.71%	1,520,947
2026-02-17	0.68	0.68	0.64	0.64	-4.17%	2,581,814
2026-02-16	0.66	0.67	0.65	0.67	+2.91%	1,132,832
2026-02-13	0.66	0.66	0.64	0.65	+0.62%	467,101
2026-02-12	0.67	0.67	0.64	0.65	-1.97%	689,928
2026-02-11	0.66	0.67	0.63	0.66	-0.75%	1,736,529
2026-02-10	0.65	0.67	0.64	0.67	+3.10%	1,632,337
2026-02-09	0.64	0.65	0.64	0.65	+1.10%	437,923
2026-02-06	0.64	0.64	0.63	0.64	+0.31%	479,127
2026-02-05	0.65	0.65	0.63	0.64	-1.09%	636,128
2026-02-04	0.64	0.65	0.64	0.64	+0.63%	779,064
2026-02-03	0.65	0.65	0.63	0.64	-0.62%	414,034
2026-02-02	0.64	0.65	0.63	0.64	+0.47%	410,498
2026-01-30	0.65	0.65	0.64	0.64	-0.77%	345,518
2026-01-29	0.64	0.65	0.64	0.65	+0.78%	609,170
2026-01-28	0.63	0.64	0.63	0.64	+1.91%	672,879
2026-01-27	0.64	0.64	0.62	0.63	-1.56%	1,160,885
2026-01-26	0.64	0.64	0.63	0.64	+0.95%	285,722
2026-01-23	0.64	0.64	0.63	0.63	-0.94%	289,085
2026-01-22	0.63	0.64	0.63	0.64	+1.91%	634,657
2026-01-21	0.62	0.63	0.62	0.63	+1.62%	770,105
2026-01-20	0.63	0.63	0.61	0.62	-1.75%	972,457
2026-01-19	0.62	0.63	0.62	0.63	+0.96%	384,230
2026-01-16	0.63	0.63	0.62	0.62	-0.80%	582,002
2026-01-15	0.63	0.63	0.62	0.63	+0.32%	516,232
2026-01-14	0.63	0.64	0.62	0.63	-1.42%	872,808
2026-01-13	0.65	0.67	0.60	0.63	-0.94%	3,312,809
2026-01-12	0.64	0.64	0.63	0.64	+1.11%	3,301,604
2026-01-09	0.63	0.63	0.62	0.63	+0.48%	450,585
2026-01-08	0.63	0.63	0.62	0.63	-0.32%	586,964
2026-01-07	0.63	0.64	0.63	0.63	+0.80%	459,845
2026-01-06	0.64	0.64	0.63	0.63	-0.79%	259,228
2026-01-05	0.63	0.63	0.62	0.63	+1.28%	946,212
2026-01-02	0.64	0.64	0.62	0.62	-1.58%	660,558
2025-12-31	0.63	0.63	0.62	0.63	+0.48%	504,041
2025-12-30	0.63	0.64	0.62	0.63	+0.64%	981,908
2025-12-29	0.63	0.63	0.62	0.63	+0.00%	1,018,940
2025-12-24	0.63	0.63	0.62	0.63	+0.16%	256,461
2025-12-23	0.63	0.63	0.62	0.63	-0.32%	2,698,635
2025-12-22	0.63	0.63	0.62	0.63	+0.32%	828,321
2025-12-19	0.63	0.63	0.62	0.63	-0.32%	2,345,185
2025-12-18	0.62	0.66	0.62	0.63	+0.96%	1,942,850
2025-12-17	0.61	0.62	0.61	0.62	+0.97%	745,824
2025-12-16	0.62	0.62	0.61	0.62	-0.81%	734,937
2025-12-15	0.63	0.63	0.62	0.62	-2.05%	1,141,601
2025-12-12	0.62	0.64	0.62	0.63	+2.92%	1,061,823
2025-12-11	0.60	0.62	0.59	0.62	+2.50%	1,072,959
2025-12-10	0.60	0.60	0.59	0.60	-0.50%	1,249,487
2025-12-09	0.61	0.61	0.60	0.60	-0.82%	1,152,741
2025-12-08	0.63	0.63	0.61	0.61	-3.94%	1,706,078
2025-12-05	0.64	0.65	0.63	0.63	-1.86%	662,834
2025-12-04	0.65	0.65	0.64	0.65	+0.94%	917,443
2025-12-03	0.64	0.65	0.64	0.64	-0.62%	1,273,371
2025-12-02	0.64	0.65	0.64	0.64	-0.62%	1,003,911
2025-12-01	0.66	0.66	0.64	0.65	-1.82%	998,277
2025-11-28	0.70	0.70	0.65	0.66	-9.22%	3,286,115
2025-11-27	0.73	0.74	0.72	0.73	+0.83%	2,877,789
2025-11-26	0.72	0.74	0.72	0.72	-0.69%	2,407,874
2025-11-25	0.72	0.76	0.71	0.73	+1.54%	3,659,278
2025-11-24	0.70	0.74	0.70	0.71	+3.03%	2,341,865
2025-11-21	0.68	0.69	0.67	0.69	+0.87%	744,055
2025-11-20	0.68	0.69	0.68	0.69	+1.33%	739,380
2025-11-19	0.67	0.68	0.67	0.68	+2.57%	828,409
2025-11-18	0.67	0.68	0.66	0.66	-1.93%	1,047,137
2025-11-17	0.69	0.69	0.67	0.68	-0.88%	909,184
2025-11-14	0.68	0.68	0.67	0.68	+0.15%	949,877
2025-11-13	0.69	0.69	0.68	0.68	+0.00%	622,256
2025-11-12	0.69	0.69	0.68	0.68	-1.16%	1,385,691
2025-11-11	0.70	0.70	0.69	0.69	+0.00%	1,180,390
2025-11-10	0.69	0.70	0.69	0.69	+0.29%	615,374
2025-11-07	0.69	0.69	0.68	0.69	+0.44%	617,913
2025-11-06	0.69	0.70	0.68	0.68	-1.01%	953,153
2025-11-05	0.69	0.70	0.69	0.69	+0.58%	1,093,515
2025-11-04	0.68	0.69	0.67	0.69	+0.88%	1,141,465
2025-11-03	0.72	0.72	0.68	0.68	-4.09%	3,081,198
2025-10-31	0.74	0.74	0.70	0.71	-1.94%	1,941,883
2025-10-30	0.74	0.75	0.72	0.72	-2.30%	1,208,686
2025-10-29	0.73	0.76	0.73	0.74	+0.68%	790,606
2025-10-28	0.76	0.77	0.73	0.73	-3.42%	1,360,915
2025-10-27	0.78	0.78	0.76	0.76	-2.31%	1,778,449
2025-10-24	0.76	0.78	0.76	0.78	+1.83%	1,072,352

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Abr (+7.17%). Peor mes: Oct (-5.09%). Basado en 2 años de datos diarios (2025–2026).

Ene+3.27%
Feb+5.52%
Mar+1.63%
Abr+7.17%
May-4.24%
Jun+2.32%
Jul+0.17%
Ago-3.24%
Sep+2.69%
Oct-5.09%
Nov-2.94%
Dic-2.16%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Prosegur Cash S.A (CASH.MC)?

0.67 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de CASH.MC?

Máximo de 0.79 y mínimo de 0.59 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Prosegur Cash S.A?

Históricamente, el mes más fuerte de CASH.MC ha sido Abr (media +7.17%) y el más débil Oct (media -5.09%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.