|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 30,95 | 211.700 | 30,95 | 30,34 | 30,48 | 00:00:00 | | 2002-11-15 | 30,91 | 121.100 | 31,10 | 30,80 | 30,95 | 00:00:00 | | 2002-11-18 | 30,76 | 92.500 | 31,00 | 30,39 | 31,00 | 00:00:00 | | 2002-11-19 | 30,85 | 130.100 | 30,95 | 30,66 | 30,70 | 00:00:00 | | 2002-11-20 | 30,97 | 106.300 | 30,98 | 30,80 | 30,95 | 00:00:00 | | 2002-11-21 | 30,94 | 203.200 | 31,05 | 30,87 | 31,00 | 00:00:00 | | 2002-11-22 | 30,92 | 584.500 | 30,95 | 30,75 | 30,94 | 00:00:00 | | 2002-11-25 | 31,20 | 218.100 | 31,20 | 30,60 | 30,92 | 00:00:00 | | 2002-11-26 | 31,00 | 369.400 | 31,10 | 30,85 | 31,10 | 00:00:00 | | 2002-11-27 | 31,10 | 233.900 | 31,22 | 30,85 | 31,01 | 00:00:00 | | 2002-11-29 | 31,11 | 93.700 | 31,35 | 31,05 | 31,05 | 00:00:00 | | 2002-12-02 | 31,75 | 181.200 | 31,75 | 31,11 | 31,23 | 00:00:00 | | 2002-12-03 | 31,65 | 303.300 | 31,75 | 31,27 | 31,70 | 00:00:00 | | 2002-12-04 | 31,21 | 441.500 | 31,60 | 31,15 | 31,60 | 00:00:00 | | 2002-12-05 | 31,24 | 206.300 | 31,33 | 31,05 | 31,23 | 00:00:00 | | 2002-12-06 | 31,17 | 298.700 | 31,30 | 31,05 | 31,24 | 00:00:00 | | 2002-12-09 | 31,35 | 222.100 | 31,35 | 31,07 | 31,07 | 00:00:00 | | 2002-12-10 | 31,20 | 240.000 | 31,50 | 31,00 | 31,45 | 00:00:00 | | 2002-12-11 | 30,85 | 181.000 | 30,96 | 30,70 | 30,85 | 00:00:00 | | 2002-12-12 | 30,84 | 155.500 | 30,90 | 30,52 | 30,85 | 00:00:00 | | 2002-12-13 | 31,01 | 196.900 | 31,15 | 30,72 | 30,74 | 00:00:00 | | 2002-12-16 | 31,27 | 408.300 | 31,28 | 30,97 | 31,01 | 00:00:00 | | 2002-12-17 | 31,30 | 335.300 | 31,35 | 31,13 | 31,27 | 00:00:00 | | 2002-12-18 | 31,15 | 290.100 | 31,30 | 31,05 | 31,30 | 00:00:00 | | 2002-12-19 | 31,11 | 151.300 | 31,19 | 31,02 | 31,05 | 00:00:00 | | 2002-12-20 | 31,27 | 471.600 | 31,35 | 31,10 | 31,12 | 00:00:00 | | 2002-12-23 | 32,00 | 390.700 | 32,01 | 31,17 | 31,26 | 00:00:00 | | 2002-12-24 | 31,92 | 85.400 | 32,00 | 31,80 | 31,95 | 00:00:00 | | 2002-12-26 | 31,82 | 115.800 | 31,97 | 31,81 | 31,94 | 00:00:00 | | 2002-12-27 | 31,92 | 140.200 | 32,40 | 31,62 | 31,62 | 00:00:00 | | 2002-12-30 | 32,15 | 362.800 | 32,30 | 31,95 | 32,07 | 00:00:00 | | 2002-12-31 | 32,31 | 685.900 | 32,53 | 32,06 | 32,06 | 00:00:00 | | 2003-01-02 | 32,59 | 168.200 | 32,81 | 32,40 | 32,81 | 00:00:00 | | 2003-01-03 | 32,79 | 203.200 | 33,05 | 32,55 | 32,57 | 00:00:00 | | 2003-01-06 | 33,39 | 408.200 | 33,60 | 32,70 | 32,79 | 00:00:00 | | 2003-01-07 | 33,00 | 407.100 | 33,50 | 32,64 | 33,50 | 00:00:00 | | 2003-01-08 | 32,70 | 184.100 | 33,00 | 32,50 | 33,00 | 00:00:00 | | 2003-01-09 | 32,49 | 213.000 | 32,81 | 31,85 | 32,60 | 00:00:00 | | 2003-01-10 | 32,33 | 103.200 | 32,80 | 32,23 | 32,35 | 00:00:00 | | 2003-01-13 | 32,02 | 130.100 | 32,48 | 32,00 | 32,35 | 00:00:00 | | 2003-01-14 | 31,99 | 124.700 | 32,02 | 31,64 | 32,02 | 00:00:00 | | 2003-01-15 | 31,72 | 178.100 | 31,90 | 31,68 | 31,82 | 00:00:00 | | 2003-01-16 | 31,26 | 108.500 | 31,75 | 31,26 | 31,74 | 00:00:00 | | 2003-01-17 | 30,88 | 219.200 | 31,19 | 30,82 | 31,19 | 00:00:00 | | 2003-01-21 | 30,90 | 236.600 | 31,00 | 30,80 | 30,87 | 00:00:00 | | 2003-01-22 | 30,78 | 224.600 | 30,98 | 30,77 | 30,86 | 00:00:00 | | 2003-01-23 | 31,05 | 105.600 | 31,11 | 30,78 | 30,78 | 00:00:00 | | 2003-01-24 | 30,45 | 111.300 | 31,11 | 30,45 | 31,00 | 00:00:00 | | 2003-01-27 | 30,39 | 131.300 | 30,70 | 30,21 | 30,25 | 00:00:00 | | 2003-01-28 | 30,38 | 174.500 | 30,67 | 30,35 | 30,49 | 00:00:00 | | 2003-01-29 | 30,85 | 126.500 | 30,88 | 30,35 | 30,38 | 00:00:00 | | 2003-01-30 | 30,51 | 130.100 | 30,88 | 30,50 | 30,80 | 00:00:00 | | 2003-01-31 | 30,95 | 207.600 | 30,95 | 30,32 | 30,32 | 00:00:00 | | 2003-02-03 | 31,08 | 186.800 | 31,28 | 31,04 | 31,07 | 00:00:00 | | 2003-02-04 | 31,17 | 178.300 | 31,25 | 30,90 | 31,07 | 00:00:00 | | 2003-02-05 | 31,24 | 130.700 | 31,24 | 30,95 | 31,09 | 00:00:00 | | 2003-02-06 | 31,18 | 242.100 | 31,27 | 31,10 | 31,27 | 00:00:00 | | 2003-02-07 | 31,00 | 113.300 | 31,23 | 31,00 | 31,18 | 00:00:00 | | 2003-02-10 | 31,34 | 103.900 | 31,34 | 31,01 | 31,01 | 00:00:00 | | 2003-02-11 | 31,19 | 174.700 | 31,48 | 31,15 | 31,44 | 00:00:00 | | 2003-02-12 | 31,05 | 149.700 | 31,25 | 31,00 | 31,06 | 00:00:00 | | 2003-02-13 | 31,24 | 254.100 | 31,24 | 30,75 | 31,05 | 00:00:00 | | 2003-02-14 | 31,13 | 170.500 | 31,50 | 31,01 | 31,20 | 00:00:00 | | 2003-02-18 | 31,44 | 179.000 | 31,61 | 31,05 | 31,05 | 00:00:00 | | 2003-02-19 | 31,63 | 177.000 | 31,69 | 31,20 | 31,40 | 00:00:00 | | 2003-02-20 | 32,22 | 171.200 | 32,40 | 31,67 | 31,75 | 00:00:00 | | 2003-02-21 | 32,70 | 181.600 | 32,95 | 32,05 | 32,05 | 00:00:00 | | 2003-02-24 | 32,56 | 121.100 | 32,67 | 32,27 | 32,58 | 00:00:00 | | 2003-02-25 | 32,78 | 134.800 | 32,79 | 32,27 | 32,57 | 00:00:00 | | 2003-02-26 | 32,67 | 219.100 | 32,78 | 32,55 | 32,78 | 00:00:00 | | 2003-02-27 | 32,98 | 183.200 | 32,98 | 32,60 | 32,64 | 00:00:00 | | 2003-02-28 | 33,00 | 157.300 | 33,26 | 32,95 | 32,99 | 00:00:00 | | 2003-03-03 | 33,20 | 205.200 | 33,25 | 33,05 | 33,10 | 00:00:00 | | 2003-03-04 | 33,20 | 331.600 | 33,30 | 33,15 | 33,25 | 00:00:00 | | 2003-03-05 | 33,28 | 164.400 | 33,28 | 32,97 | 33,00 | 00:00:00 | | 2003-03-06 | 33,20 | 239.700 | 33,28 | 33,12 | 33,28 | 00:00:00 | | 2003-03-07 | 33,14 | 109.900 | 33,29 | 32,95 | 33,21 | 00:00:00 | | 2003-03-10 | 32,86 | 209.400 | 33,19 | 32,85 | 33,15 | 00:00:00 | | 2003-03-11 | 32,75 | 310.000 | 33,00 | 32,75 | 32,96 | 00:00:00 | | 2003-03-12 | 32,14 | 229.200 | 32,33 | 31,90 | 32,25 | 00:00:00 | | 2003-03-13 | 31,90 | 418.900 | 32,75 | 31,90 | 32,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
