|
 Public Storage Co - [Ticker: PSA] |     | | Última Transacción | 211,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.61 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 216,100 | Mínimo | 211,050 | | Volumen | 1.086.190 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 206,100 x 300 - 206,170 x 300 | Yield | | | Cierre Anterior | 212,420 | PER | 0,00% | | Apertura | 212,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PSA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,51 | 229.000 | 22,70 | 22,39 | 22,45 | 00:00:00 | | 2000-01-04 | 22,51 | 138.400 | 22,51 | 22,33 | 22,39 | 00:00:00 | | 2000-01-05 | 22,70 | 236.300 | 22,70 | 22,45 | 22,45 | 00:00:00 | | 2000-01-06 | 23,56 | 285.900 | 23,69 | 22,51 | 22,57 | 00:00:00 | | 2000-01-07 | 23,87 | 185.300 | 23,87 | 23,62 | 23,62 | 00:00:00 | | 2000-01-10 | 24,37 | 163.900 | 24,55 | 23,75 | 23,87 | 00:00:00 | | 2000-01-11 | 24,12 | 146.800 | 24,37 | 24,06 | 24,24 | 00:00:00 | | 2000-01-12 | 24,18 | 143.500 | 24,31 | 23,93 | 23,93 | 00:00:00 | | 2000-01-13 | 23,93 | 210.700 | 24,24 | 23,75 | 24,12 | 00:00:00 | | 2000-01-14 | 23,87 | 136.000 | 24,12 | 23,75 | 24,00 | 00:00:00 | | 2000-01-18 | 23,50 | 145.100 | 23,75 | 23,50 | 23,75 | 00:00:00 | | 2000-01-19 | 23,32 | 127.900 | 23,50 | 23,13 | 23,50 | 00:00:00 | | 2000-01-20 | 23,13 | 116.300 | 23,32 | 23,01 | 23,13 | 00:00:00 | | 2000-01-21 | 22,64 | 164.700 | 23,07 | 22,64 | 23,01 | 00:00:00 | | 2000-01-24 | 22,76 | 117.200 | 23,01 | 22,57 | 22,57 | 00:00:00 | | 2000-01-25 | 22,64 | 275.500 | 22,76 | 22,51 | 22,70 | 00:00:00 | | 2000-01-26 | 22,88 | 103.200 | 22,88 | 22,51 | 22,51 | 00:00:00 | | 2000-01-27 | 22,64 | 119.900 | 22,82 | 22,57 | 22,82 | 00:00:00 | | 2000-01-28 | 22,39 | 262.300 | 22,70 | 22,33 | 22,70 | 00:00:00 | | 2000-01-31 | 22,45 | 153.100 | 22,64 | 22,39 | 22,39 | 00:00:00 | | 2000-02-01 | 22,82 | 366.400 | 22,88 | 22,45 | 22,45 | 00:00:00 | | 2000-02-02 | 22,70 | 98.300 | 22,82 | 22,64 | 22,70 | 00:00:00 | | 2000-02-03 | 22,64 | 136.100 | 22,76 | 22,51 | 22,70 | 00:00:00 | | 2000-02-04 | 22,64 | 136.900 | 22,82 | 22,57 | 22,57 | 00:00:00 | | 2000-02-07 | 22,39 | 129.100 | 22,57 | 22,33 | 22,51 | 00:00:00 | | 2000-02-08 | 22,45 | 86.900 | 22,57 | 22,39 | 22,51 | 00:00:00 | | 2000-02-09 | 22,45 | 347.200 | 22,57 | 22,39 | 22,51 | 00:00:00 | | 2000-02-10 | 22,39 | 100.900 | 22,70 | 22,33 | 22,33 | 00:00:00 | | 2000-02-11 | 22,26 | 116.800 | 22,45 | 22,20 | 22,39 | 00:00:00 | | 2000-02-14 | 22,26 | 186.200 | 22,39 | 22,20 | 22,26 | 00:00:00 | | 2000-02-15 | 22,39 | 110.500 | 22,39 | 22,26 | 22,26 | 00:00:00 | | 2000-02-16 | 22,39 | 92.900 | 22,45 | 22,20 | 22,26 | 00:00:00 | | 2000-02-17 | 22,70 | 144.000 | 22,70 | 22,14 | 22,20 | 00:00:00 | | 2000-02-18 | 22,26 | 82.900 | 22,70 | 22,14 | 22,70 | 00:00:00 | | 2000-02-22 | 22,08 | 170.000 | 22,26 | 22,08 | 22,26 | 00:00:00 | | 2000-02-23 | 22,19 | 3.377 | 22,44 | 22,13 | 22,31 | 00:00:00 | | 2000-02-24 | 21,96 | 254.200 | 22,02 | 21,83 | 21,96 | 00:00:00 | | 2000-02-25 | 21,77 | 350.900 | 21,96 | 21,71 | 21,96 | 00:00:00 | | 2000-02-28 | 21,71 | 364.800 | 21,83 | 21,65 | 21,77 | 00:00:00 | | 2000-02-29 | 21,83 | 349.200 | 21,83 | 21,65 | 21,71 | 00:00:00 | | 2000-03-01 | 21,65 | 182.200 | 21,89 | 21,52 | 21,71 | 00:00:00 | | 2000-03-02 | 21,46 | 117.900 | 21,65 | 21,46 | 21,58 | 00:00:00 | | 2000-03-03 | 21,65 | 393.600 | 21,77 | 21,46 | 21,46 | 00:00:00 | | 2000-03-06 | 21,52 | 144.400 | 21,58 | 21,46 | 21,52 | 00:00:00 | | 2000-03-07 | 21,34 | 189.700 | 21,52 | 21,27 | 21,40 | 00:00:00 | | 2000-03-08 | 21,03 | 206.200 | 21,40 | 20,97 | 21,27 | 00:00:00 | | 2000-03-09 | 20,97 | 175.300 | 21,09 | 20,78 | 20,97 | 00:00:00 | | 2000-03-10 | 20,78 | 235.700 | 20,90 | 20,66 | 20,84 | 00:00:00 | | 2000-03-13 | 21,13 | 172.300 | 21,19 | 20,94 | 20,94 | 00:00:00 | | 2000-03-14 | 21,13 | 336.200 | 21,31 | 21,00 | 21,06 | 00:00:00 | | 2000-03-15 | 21,19 | 175.200 | 21,31 | 21,00 | 21,06 | 00:00:00 | | 2000-03-16 | 21,38 | 613.100 | 21,44 | 21,06 | 21,25 | 00:00:00 | | 2000-03-17 | 21,56 | 440.300 | 21,69 | 21,44 | 21,44 | 00:00:00 | | 2000-03-20 | 21,50 | 138.900 | 21,62 | 21,38 | 21,38 | 00:00:00 | | 2000-03-21 | 21,62 | 217.500 | 21,88 | 21,44 | 21,50 | 00:00:00 | | 2000-03-22 | 21,75 | 175.500 | 21,75 | 21,50 | 21,69 | 00:00:00 | | 2000-03-23 | 21,56 | 209.600 | 21,94 | 21,56 | 21,56 | 00:00:00 | | 2000-03-24 | 21,75 | 99.800 | 21,94 | 21,62 | 21,94 | 00:00:00 | | 2000-03-27 | 21,50 | 108.300 | 21,94 | 21,44 | 21,75 | 00:00:00 | | 2000-03-28 | 21,69 | 134.100 | 21,75 | 21,50 | 21,50 | 00:00:00 | | 2000-03-29 | 21,75 | 196.100 | 21,75 | 21,56 | 21,69 | 00:00:00 | | 2000-03-30 | 21,81 | 216.800 | 22,00 | 21,50 | 21,88 | 00:00:00 | | 2000-03-31 | 21,00 | 223.000 | 21,75 | 21,00 | 21,56 | 00:00:00 | | 2000-04-03 | 21,69 | 227.400 | 21,75 | 21,25 | 21,25 | 00:00:00 | | 2000-04-04 | 21,75 | 96.700 | 21,81 | 21,56 | 21,69 | 00:00:00 | | 2000-04-05 | 22,00 | 170.500 | 22,06 | 21,69 | 21,69 | 00:00:00 | | 2000-04-06 | 22,25 | 260.300 | 22,31 | 22,00 | 22,06 | 00:00:00 | | 2000-04-07 | 22,25 | 473.900 | 22,31 | 22,12 | 22,19 | 00:00:00 | | 2000-04-10 | 22,31 | 139.500 | 22,44 | 22,19 | 22,19 | 00:00:00 | | 2000-04-11 | 22,50 | 263.000 | 22,63 | 22,37 | 22,44 | 00:00:00 | | 2000-04-12 | 22,56 | 382.000 | 22,88 | 22,50 | 22,63 | 00:00:00 | | 2000-04-13 | 22,63 | 195.300 | 22,69 | 22,50 | 22,69 | 00:00:00 | | 2000-04-14 | 22,50 | 187.900 | 22,69 | 22,37 | 22,63 | 00:00:00 | | 2000-04-17 | 22,81 | 185.800 | 22,81 | 22,25 | 22,37 | 00:00:00 | | 2000-04-18 | 22,63 | 185.000 | 22,75 | 22,50 | 22,69 | 00:00:00 | | 2000-04-19 | 22,56 | 236.800 | 22,63 | 22,50 | 22,63 | 00:00:00 | | 2000-04-20 | 22,37 | 69.500 | 22,56 | 22,37 | 22,50 | 00:00:00 | | 2000-04-24 | 22,25 | 476.000 | 22,44 | 22,06 | 22,37 | 00:00:00 | | 2000-04-25 | 22,06 | 212.700 | 22,25 | 22,00 | 22,25 | 00:00:00 | | 2000-04-26 | 22,88 | 390.100 | 23,00 | 22,06 | 22,06 | 00:00:00 | | 2000-04-27 | 22,50 | 81.200 | 22,69 | 22,44 | 22,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
