Prosegur（PSG.MC）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	2.88	2.89	2.87	2.87	-0.69%	77,668
2026-09-01	2.90	2.93	2.88	2.88	+0.00%	129,984
2026-08-31	2.91	2.95	2.88	2.88	-1.20%	291,582
2026-08-28	2.90	2.94	2.90	2.92	+1.21%	97,122
2026-08-27	2.88	2.91	2.87	2.88	+0.00%	145,782
2026-08-26	2.87	2.92	2.86	2.88	+0.87%	146,294
2026-08-25	2.88	2.88	2.83	2.86	+1.24%	108,639
2026-08-24	2.84	2.85	2.82	2.83	+0.18%	131,724
2026-08-21	2.83	2.84	2.81	2.82	+0.00%	94,458
2026-08-20	2.80	2.85	2.80	2.82	+0.36%	180,646
2026-08-19	2.81	2.83	2.78	2.81	+0.00%	234,605
2026-08-18	2.85	2.85	2.81	2.81	-0.71%	208,166
2026-08-17	2.93	2.94	2.83	2.83	-3.90%	435,443
2026-08-14	2.94	2.97	2.93	2.94	+0.34%	181,150
2026-08-13	2.92	2.97	2.91	2.94	+0.34%	214,821
2026-08-12	2.94	2.96	2.92	2.92	-0.34%	114,600
2026-08-11	2.92	2.96	2.90	2.94	+0.86%	166,624
2026-08-10	2.98	2.98	2.89	2.91	-1.69%	273,284
2026-08-07	2.98	3.00	2.94	2.96	-0.17%	133,701
2026-08-06	3.04	3.04	2.96	2.96	-1.17%	170,407
2026-08-05	3.00	3.04	2.98	3.00	-0.33%	199,517
2026-08-04	3.00	3.02	2.98	3.01	-0.17%	223,768
2026-08-03	3.05	3.06	2.97	3.02	-0.17%	358,562
2026-07-31	3.20	3.20	2.98	3.02	-7.08%	668,639
2026-07-30	3.22	3.35	3.22	3.25	-1.52%	337,567
2026-07-29	3.27	3.32	3.23	3.30	+1.54%	344,859
2026-07-28	3.23	3.27	3.21	3.25	+0.46%	225,594
2026-07-27	3.25	3.31	3.23	3.23	-0.15%	370,969
2026-07-24	3.20	3.25	3.18	3.24	+1.25%	311,314
2026-07-23	3.12	3.21	3.08	3.20	+2.24%	502,674
2026-07-22	3.05	3.17	3.03	3.13	+2.62%	404,984
2026-07-21	3.02	3.08	2.98	3.05	+1.67%	321,618
2026-07-20	2.90	3.01	2.90	3.00	+3.09%	492,584
2026-07-17	2.89	2.92	2.86	2.91	+0.87%	149,068
2026-07-16	2.85	2.88	2.83	2.88	+0.70%	93,539
2026-07-15	2.88	2.88	2.80	2.87	+0.35%	150,242
2026-07-14	2.87	2.87	2.79	2.85	-0.35%	74,558
2026-07-13	2.79	2.88	2.79	2.87	+2.32%	172,245
2026-07-10	2.85	2.85	2.79	2.80	+0.18%	175,343
2026-07-09	2.79	2.81	2.77	2.79	+1.27%	55,936
2026-07-08	2.83	2.83	2.76	2.76	-2.65%	202,385
2026-07-07	2.86	2.88	2.81	2.83	+0.18%	243,776
2026-07-06	2.81	2.87	2.79	2.83	+0.89%	249,747
2026-07-03	2.77	2.83	2.75	2.81	+1.26%	162,500
2026-07-02	2.72	2.77	2.72	2.77	+2.03%	186,748
2026-07-01	2.69	2.73	2.66	2.71	+0.37%	120,771
2026-06-30	2.71	2.71	2.67	2.71	+0.00%	110,706
2026-06-29	2.71	2.73	2.69	2.71	+0.00%	156,728
2026-06-26	2.67	2.71	2.66	2.71	+0.93%	63,574
2026-06-25	2.70	2.70	2.66	2.68	+0.00%	160,237
2026-06-24	2.67	2.69	2.65	2.68	-0.19%	52,403
2026-06-23	2.67	2.71	2.65	2.69	+1.13%	94,737
2026-06-22	2.67	2.70	2.65	2.65	-1.30%	163,513
2026-06-19	2.67	2.69	2.65	2.69	+0.75%	45,716
2026-06-18	2.71	2.71	2.65	2.67	-0.74%	94,136
2026-06-17	2.68	2.72	2.68	2.69	-0.55%	136,417
2026-06-16	2.71	2.73	2.67	2.71	-0.37%	170,233
2026-06-15	2.71	2.74	2.70	2.71	+1.31%	219,240
2026-06-12	2.64	2.69	2.64	2.68	+2.29%	213,189
2026-06-11	2.63	2.64	2.60	2.62	+0.38%	113,946
2026-06-10	2.62	2.63	2.58	2.61	+1.16%	107,292
2026-06-09	2.56	2.62	2.56	2.58	+0.39%	128,365
2026-06-08	2.63	2.63	2.56	2.57	-1.53%	139,026
2026-06-05	2.64	2.64	2.61	2.61	+0.38%	95,116
2026-06-04	2.59	2.62	2.57	2.60	+1.56%	97,459
2026-06-03	2.58	2.60	2.56	2.56	-0.97%	104,005
2026-06-02	2.60	2.63	2.57	2.58	-0.39%	167,196
2026-06-01	2.63	2.63	2.59	2.60	-1.52%	228,633
2026-05-29	2.61	2.65	2.58	2.63	+1.15%	418,295
2026-05-28	2.63	2.66	2.60	2.60	-1.88%	234,251
2026-05-27	2.81	2.81	2.64	2.65	-5.52%	846,612
2026-05-26	2.76	2.83	2.76	2.81	-0.35%	92,420
2026-05-25	2.80	2.83	2.78	2.82	+1.81%	156,220
2026-05-22	2.78	2.79	2.76	2.77	+0.18%	160,822
2026-05-21	2.74	2.78	2.73	2.77	+0.91%	106,369
2026-05-20	2.75	2.75	2.71	2.74	-0.18%	104,423
2026-05-19	2.74	2.81	2.73	2.75	+0.18%	133,201
2026-05-18	2.70	2.75	2.68	2.74	+1.48%	209,082
2026-05-15	2.73	2.73	2.68	2.70	-0.92%	180,766
2026-05-14	2.70	2.73	2.69	2.73	+1.11%	57,354
2026-05-13	2.73	2.73	2.67	2.69	+0.00%	90,451
2026-05-12	2.71	2.72	2.69	2.69	-1.64%	108,546
2026-05-11	2.68	2.77	2.68	2.74	+2.05%	204,268
2026-05-08	2.71	2.73	2.69	2.69	-0.92%	100,184
2026-05-07	2.75	2.75	2.70	2.71	-0.91%	122,433
2026-05-06	2.67	2.77	2.67	2.73	+0.74%	139,455
2026-05-05	2.66	2.73	2.66	2.71	+2.45%	209,061
2026-05-04	2.70	2.73	2.65	2.65	-1.67%	282,736
2026-04-30	2.68	2.70	2.65	2.69	+1.13%	71,299
2026-04-29	2.67	2.69	2.65	2.67	+0.00%	115,007
2026-04-28	2.63	2.68	2.60	2.67	+2.11%	143,709
2026-04-27	2.68	2.68	2.60	2.61	-1.14%	179,589
2026-04-24	2.66	2.67	2.63	2.64	-0.75%	144,795
2026-04-23	2.69	2.69	2.65	2.66	-0.75%	101,797
2026-04-22	2.71	2.71	2.66	2.68	-0.19%	150,520
2026-04-21	2.73	2.74	2.67	2.69	-0.19%	83,650
2026-04-20	2.75	2.76	2.69	2.69	-3.58%	183,693
2026-04-17	2.74	2.79	2.69	2.79	+2.95%	265,534
2026-04-16	2.70	2.75	2.69	2.71	+0.18%	112,756
2026-04-15	2.71	2.71	2.69	2.71	+0.56%	121,080
2026-04-14	2.63	2.71	2.63	2.69	+1.89%	134,792
2026-04-13	2.65	2.65	2.62	2.64	-0.75%	94,096
2026-04-10	2.61	2.67	2.61	2.66	+0.76%	97,241
2026-04-09	2.62	2.64	2.60	2.64	+0.19%	128,880
2026-04-08	2.65	2.67	2.62	2.63	+2.73%	186,417
2026-04-07	2.66	2.66	2.56	2.56	-3.02%	212,487
2026-04-02	2.67	2.67	2.62	2.65	-1.12%	55,671
2026-04-01	2.63	2.69	2.63	2.67	+3.48%	178,974
2026-03-31	2.63	2.65	2.58	2.58	-1.71%	176,419
2026-03-30	2.58	2.65	2.56	2.63	+0.57%	82,442
2026-03-27	2.65	2.65	2.58	2.62	-0.19%	232,005
2026-03-26	2.65	2.65	2.56	2.62	+0.77%	144,759
2026-03-25	2.62	2.63	2.58	2.60	+0.78%	236,938
2026-03-24	2.58	2.60	2.53	2.58	+0.98%	280,755
2026-03-23	2.50	2.60	2.46	2.56	+0.59%	497,803
2026-03-20	2.56	2.60	2.54	2.54	-0.97%	243,282
2026-03-19	2.56	2.61	2.53	2.56	-1.35%	219,080
2026-03-18	2.63	2.63	2.58	2.60	+0.78%	136,145
2026-03-17	2.62	2.62	2.56	2.58	-0.58%	105,082
2026-03-16	2.63	2.63	2.56	2.60	+0.00%	155,412
2026-03-13	2.63	2.67	2.59	2.60	-2.08%	199,688
2026-03-12	2.72	2.72	2.64	2.65	-2.75%	243,238
2026-03-11	2.75	2.77	2.69	2.73	-0.91%	166,669
2026-03-10	2.75	2.77	2.74	2.75	+1.66%	143,547
2026-03-09	2.71	2.74	2.63	2.71	-2.52%	237,474
2026-03-06	2.80	2.81	2.73	2.77	+0.36%	197,441
2026-03-05	2.73	2.81	2.71	2.77	+0.73%	213,635
2026-03-04	2.63	2.77	2.60	2.75	+4.57%	245,838
2026-03-03	2.77	2.77	2.62	2.63	-4.55%	395,830
2026-03-02	2.79	2.88	2.73	2.75	-5.01%	376,693
2026-02-27	2.80	2.95	2.75	2.90	+4.32%	641,765
2026-02-26	2.75	2.79	2.73	2.77	+1.28%	164,263
2026-02-25	2.75	2.77	2.72	2.74	-0.90%	253,322
2026-02-24	2.75	2.79	2.75	2.77	-1.07%	136,807
2026-02-23	2.79	2.80	2.72	2.79	+0.00%	271,142
2026-02-20	2.75	2.79	2.75	2.79	+1.45%	157,020
2026-02-19	2.71	2.77	2.70	2.75	+1.47%	139,908
2026-02-18	2.82	2.82	2.69	2.71	-3.89%	295,896
2026-02-17	2.78	2.83	2.75	2.83	+1.62%	94,032
2026-02-16	2.73	2.81	2.73	2.78	+1.65%	94,642
2026-02-13	2.77	2.77	2.72	2.73	-0.91%	79,675
2026-02-12	2.79	2.79	2.74	2.76	-1.60%	80,083
2026-02-11	2.79	2.82	2.75	2.81	-0.88%	149,837
2026-02-10	2.81	2.83	2.77	2.83	+0.71%	81,478
2026-02-09	2.79	2.81	2.76	2.81	+1.63%	65,260
2026-02-06	2.78	2.78	2.73	2.77	-0.72%	40,164
2026-02-05	2.83	2.83	2.74	2.79	-1.59%	153,613
2026-02-04	2.78	2.89	2.75	2.83	+2.54%	211,748
2026-02-03	2.85	2.85	2.75	2.76	-2.99%	138,299
2026-02-02	2.81	2.85	2.79	2.85	+1.07%	159,133
2026-01-30	2.83	2.87	2.80	2.81	+0.54%	265,674
2026-01-29	2.85	2.86	2.80	2.80	-1.41%	188,871
2026-01-28	2.85	2.85	2.81	2.84	+0.35%	80,319
2026-01-27	2.80	2.83	2.80	2.83	+0.89%	130,912
2026-01-26	2.80	2.83	2.79	2.81	+0.00%	185,892
2026-01-23	2.83	2.85	2.79	2.81	-0.53%	214,409
2026-01-22	2.70	2.82	2.67	2.82	+6.02%	400,521
2026-01-21	2.69	2.69	2.60	2.66	+0.19%	151,764
2026-01-20	2.70	2.70	2.63	2.65	-1.12%	205,844
2026-01-19	2.70	2.73	2.53	2.69	-0.56%	740,784
2026-01-16	2.62	2.72	2.60	2.70	+3.25%	391,399
2026-01-15	2.63	2.63	2.58	2.62	+0.58%	43,257
2026-01-14	2.60	2.62	2.58	2.60	+0.00%	95,965
2026-01-13	2.63	2.63	2.56	2.60	-0.76%	212,815
2026-01-12	2.66	2.66	2.62	2.62	-1.50%	104,570
2026-01-09	2.60	2.66	2.55	2.66	+2.90%	396,393
2026-01-08	2.60	2.61	2.58	2.58	-0.77%	91,214
2026-01-07	2.59	2.62	2.58	2.60	+1.36%	463,807
2026-01-06	2.63	2.63	2.56	2.57	-1.15%	90,774
2026-01-05	2.57	2.62	2.57	2.60	+0.97%	243,314
2026-01-02	2.60	2.60	2.57	2.58	-0.96%	139,115
2025-12-31	2.59	2.60	2.56	2.60	-0.19%	70,246
2025-12-30	2.58	2.61	2.57	2.60	+0.77%	124,365
2025-12-29	2.60	2.61	2.58	2.58	-1.15%	243,748
2025-12-24	2.60	2.62	2.60	2.62	+0.97%	47,857
2025-12-23	2.62	2.64	2.57	2.59	-0.96%	209,330
2025-12-22	2.56	2.62	2.56	2.62	+1.95%	123,659
2025-12-19	2.59	2.60	2.56	2.56	-0.97%	237,279
2025-12-18	2.48	2.59	2.48	2.59	+2.78%	189,381
2025-12-17	2.48	2.54	2.48	2.52	+0.20%	593,382
2025-12-16	2.55	2.56	2.48	2.52	-1.95%	411,561
2025-12-15	2.55	2.56	2.54	2.56	+0.59%	134,650
2025-12-12	2.48	2.55	2.48	2.55	+2.20%	267,670
2025-12-11	2.47	2.50	2.46	2.50	+0.81%	562,068
2025-12-10	2.46	2.48	2.44	2.48	-0.20%	200,349
2025-12-09	2.50	2.50	2.47	2.48	-1.20%	178,625
2025-12-08	2.56	2.56	2.50	2.51	-1.76%	256,580
2025-12-05	2.54	2.59	2.54	2.56	+0.20%	223,274
2025-12-04	2.59	2.60	2.55	2.55	-1.92%	269,003
2025-12-03	2.66	2.66	2.59	2.60	-0.76%	226,266
2025-12-02	2.63	2.63	2.57	2.62	-6.09%	494,416
2025-12-01	2.87	2.87	2.77	2.79	-2.62%	550,712
2025-11-28	2.85	2.88	2.81	2.87	+0.70%	407,706
2025-11-27	2.80	2.85	2.80	2.85	+2.34%	277,158
2025-11-26	2.74	2.83	2.74	2.78	-0.54%	95,299
2025-11-25	2.77	2.85	2.75	2.79	+1.27%	684,017
2025-11-24	2.73	2.78	2.73	2.76	+1.47%	249,657
2025-11-21	2.65	2.73	2.63	2.72	+1.49%	238,786
2025-11-20	2.71	2.71	2.65	2.68	+1.13%	139,863
2025-11-19	2.71	2.71	2.61	2.65	+0.95%	171,104
2025-11-18	2.68	2.68	2.62	2.63	-1.32%	310,111
2025-11-17	2.71	2.71	2.65	2.66	-0.19%	303,408
2025-11-14	2.65	2.67	2.62	2.67	+0.19%	250,176
2025-11-13	2.71	2.71	2.66	2.66	-1.48%	217,786
2025-11-12	2.69	2.71	2.65	2.70	+1.69%	224,928
2025-11-11	2.64	2.67	2.63	2.65	+0.57%	142,941
2025-11-10	2.65	2.69	2.63	2.64	-0.19%	276,278
2025-11-07	2.65	2.71	2.63	2.65	+0.38%	318,399
2025-11-06	2.60	2.68	2.60	2.63	+0.00%	511,623
2025-11-05	2.65	2.65	2.63	2.63	-0.57%	188,721
2025-11-04	2.71	2.73	2.62	2.65	-1.30%	318,288
2025-11-03	2.84	2.84	2.65	2.69	-5.12%	900,921
2025-10-31	2.90	2.90	2.82	2.83	-0.35%	131,335
2025-10-30	2.81	2.87	2.79	2.84	+0.71%	325,467
2025-10-29	2.83	2.87	2.81	2.82	+0.00%	122,151
2025-10-28	2.89	2.90	2.81	2.82	-2.42%	179,338
2025-10-27	2.95	2.99	2.89	2.89	-2.53%	290,141
2025-10-24	2.92	2.96	2.88	2.96	+1.19%	162,158
2025-10-23	2.92	2.93	2.88	2.93	+1.56%	79,854
2025-10-22	2.98	2.99	2.83	2.88	-1.87%	764,357
2025-10-21	2.95	2.98	2.90	2.94	-0.17%	216,407
2025-10-20	2.93	2.94	2.90	2.94	+1.20%	114,900
2025-10-17	2.92	2.94	2.88	2.91	-0.85%	189,853
2025-10-16	2.92	2.94	2.88	2.94	+0.69%	92,486
2025-10-15	2.92	2.92	2.88	2.92	+0.00%	140,281
2025-10-14	2.85	2.92	2.85	2.92	+1.22%	81,173
2025-10-13	2.83	2.90	2.83	2.88	+1.59%	139,633
2025-10-10	2.86	2.90	2.83	2.83	-1.56%	225,072
2025-10-09	2.85	2.90	2.85	2.88	+0.52%	168,693
2025-10-08	2.83	2.88	2.83	2.87	+0.53%	74,636
2025-10-07	2.89	2.89	2.83	2.85	-0.35%	262,346
2025-10-06	2.87	2.88	2.81	2.86	+0.53%	150,895
2025-10-03	2.90	2.90	2.81	2.85	-0.18%	146,998
2025-10-02	2.88	2.88	2.83	2.85	-0.87%	126,776
2025-10-01	2.92	2.93	2.86	2.88	-1.54%	222,631
2025-09-30	2.83	2.93	2.83	2.92	+2.28%	365,858
2025-09-29	2.83	2.88	2.81	2.85	+0.71%	162,454
2025-09-26	2.79	2.84	2.79	2.83	+1.61%	129,837
2025-09-25	2.75	2.81	2.75	2.79	+0.90%	116,852
2025-09-24	2.73	2.78	2.73	2.77	+1.10%	125,621
2025-09-23	2.83	2.83	2.73	2.73	-2.15%	165,909
2025-09-22	2.81	2.81	2.79	2.79	-0.89%	115,994
2025-09-19	2.88	2.89	2.79	2.82	-1.74%	523,718
2025-09-18	2.83	2.90	2.82	2.87	+1.59%	205,828
2025-09-17	2.76	2.83	2.76	2.83	+2.17%	168,349
2025-09-16	2.79	2.79	2.75	2.77	-0.90%	98,769
2025-09-15	2.82	2.82	2.78	2.79	-0.89%	96,646
2025-09-12	2.79	2.82	2.75	2.81	+1.62%	194,554
2025-09-11	2.68	2.86	2.65	2.77	+3.75%	721,495
2025-09-10	2.66	2.67	2.64	2.67	+0.56%	171,916

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：9月（+9.98%）。最弱月份：12月（-6.81%）。基于2年每日数据（2025–2026）。

1月+7.28%
2月+5.12%
3月-3.12%
4月+8.97%
5月+5.44%
6月+5.12%
7月+1.23%
8月-1.00%
9月+9.98%
10月-1.57%
11月+6.70%
12月-6.81%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Prosegur（PSG.MC）最新收盘价是多少？

2026-09-02 收于 2.87，来自Closelook数据湖的每日价格记录。

PSG.MC 的52周最高价和最低价是多少？

过去52周最高 3.35、最低 2.44（截至 2026-09-02）。

Prosegur 历史上最强和最弱的月份是哪个？

历史上，PSG.MC 最强的日历月份是9月（平均 +9.98%），最弱的是12月（平均 -6.81%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的426根日线计算。