Última Hora: "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 17:02:41 GMT    "Governo prepara rede de abastecimento de emergência de combustíveis - ZAP" Thu, 18 Jul 2019 11:30:28 GMT    "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT    "Lisboa: Incêndio em mato em Carnide já obrigou à evacuação de infantário e de casas - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT   "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT    "Quatro distritos sob aviso amarelo devido ao tempo quente - SAPO 24" Thu, 18 Jul 2019 18:00:04 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "PSD e esquerda afinados: Há um ?grupo de pessoas e empresas que beneficia e concede entre si tratamentos privilegiados? - Expresso" Wed, 17 Jul 2019 20:11:38 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.61 (+1.00%) Public Storage Co - [Ticker: PSA]Gráfico Public Storage Co  Noticias Public Storage Co  Descargar Históricos de Metastock Public Storage Co y Otros  Análisis Técnico Public Storage Co  
Última Transacción211,810Hora de Cotización2018-12-04 - 00:00:00
Variación--0.61 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo216,100Mínimo211,050
Volumen1.086.190Volumen Medio (3m)0
Demanda / Oferta206,100 x 300 - 206,170 x 300Yield
Cierre Anterior212,420PER0,00%
Apertura212,550EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0322,51229.00022,7022,3922,4500:00:00
2000-01-0422,51138.40022,5122,3322,3900:00:00
2000-01-0522,70236.30022,7022,4522,4500:00:00
2000-01-0623,56285.90023,6922,5122,5700:00:00
2000-01-0723,87185.30023,8723,6223,6200:00:00
2000-01-1024,37163.90024,5523,7523,8700:00:00
2000-01-1124,12146.80024,3724,0624,2400:00:00
2000-01-1224,18143.50024,3123,9323,9300:00:00
2000-01-1323,93210.70024,2423,7524,1200:00:00
2000-01-1423,87136.00024,1223,7524,0000:00:00
2000-01-1823,50145.10023,7523,5023,7500:00:00
2000-01-1923,32127.90023,5023,1323,5000:00:00
2000-01-2023,13116.30023,3223,0123,1300:00:00
2000-01-2122,64164.70023,0722,6423,0100:00:00
2000-01-2422,76117.20023,0122,5722,5700:00:00
2000-01-2522,64275.50022,7622,5122,7000:00:00
2000-01-2622,88103.20022,8822,5122,5100:00:00
2000-01-2722,64119.90022,8222,5722,8200:00:00
2000-01-2822,39262.30022,7022,3322,7000:00:00
2000-01-3122,45153.10022,6422,3922,3900:00:00
2000-02-0122,82366.40022,8822,4522,4500:00:00
2000-02-0222,7098.30022,8222,6422,7000:00:00
2000-02-0322,64136.10022,7622,5122,7000:00:00
2000-02-0422,64136.90022,8222,5722,5700:00:00
2000-02-0722,39129.10022,5722,3322,5100:00:00
2000-02-0822,4586.90022,5722,3922,5100:00:00
2000-02-0922,45347.20022,5722,3922,5100:00:00
2000-02-1022,39100.90022,7022,3322,3300:00:00
2000-02-1122,26116.80022,4522,2022,3900:00:00
2000-02-1422,26186.20022,3922,2022,2600:00:00
2000-02-1522,39110.50022,3922,2622,2600:00:00
2000-02-1622,3992.90022,4522,2022,2600:00:00
2000-02-1722,70144.00022,7022,1422,2000:00:00
2000-02-1822,2682.90022,7022,1422,7000:00:00
2000-02-2222,08170.00022,2622,0822,2600:00:00
2000-02-2322,193.37722,4422,1322,3100:00:00
2000-02-2421,96254.20022,0221,8321,9600:00:00
2000-02-2521,77350.90021,9621,7121,9600:00:00
2000-02-2821,71364.80021,8321,6521,7700:00:00
2000-02-2921,83349.20021,8321,6521,7100:00:00
2000-03-0121,65182.20021,8921,5221,7100:00:00
2000-03-0221,46117.90021,6521,4621,5800:00:00
2000-03-0321,65393.60021,7721,4621,4600:00:00
2000-03-0621,52144.40021,5821,4621,5200:00:00
2000-03-0721,34189.70021,5221,2721,4000:00:00
2000-03-0821,03206.20021,4020,9721,2700:00:00
2000-03-0920,97175.30021,0920,7820,9700:00:00
2000-03-1020,78235.70020,9020,6620,8400:00:00
2000-03-1321,13172.30021,1920,9420,9400:00:00
2000-03-1421,13336.20021,3121,0021,0600:00:00
2000-03-1521,19175.20021,3121,0021,0600:00:00
2000-03-1621,38613.10021,4421,0621,2500:00:00
2000-03-1721,56440.30021,6921,4421,4400:00:00
2000-03-2021,50138.90021,6221,3821,3800:00:00
2000-03-2121,62217.50021,8821,4421,5000:00:00
2000-03-2221,75175.50021,7521,5021,6900:00:00
2000-03-2321,56209.60021,9421,5621,5600:00:00
2000-03-2421,7599.80021,9421,6221,9400:00:00
2000-03-2721,50108.30021,9421,4421,7500:00:00
2000-03-2821,69134.10021,7521,5021,5000:00:00
2000-03-2921,75196.10021,7521,5621,6900:00:00
2000-03-3021,81216.80022,0021,5021,8800:00:00
2000-03-3121,00223.00021,7521,0021,5600:00:00
2000-04-0321,69227.40021,7521,2521,2500:00:00
2000-04-0421,7596.70021,8121,5621,6900:00:00
2000-04-0522,00170.50022,0621,6921,6900:00:00
2000-04-0622,25260.30022,3122,0022,0600:00:00
2000-04-0722,25473.90022,3122,1222,1900:00:00
2000-04-1022,31139.50022,4422,1922,1900:00:00
2000-04-1122,50263.00022,6322,3722,4400:00:00
2000-04-1222,56382.00022,8822,5022,6300:00:00
2000-04-1322,63195.30022,6922,5022,6900:00:00
2000-04-1422,50187.90022,6922,3722,6300:00:00
2000-04-1722,81185.80022,8122,2522,3700:00:00
2000-04-1822,63185.00022,7522,5022,6900:00:00
2000-04-1922,56236.80022,6322,5022,6300:00:00
2000-04-2022,3769.50022,5622,3722,5000:00:00
2000-04-2422,25476.00022,4422,0622,3700:00:00
2000-04-2522,06212.70022,2522,0022,2500:00:00
2000-04-2622,88390.10023,0022,0622,0600:00:00
2000-04-2722,5081.20022,6922,4422,6300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters