|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 31,90 | 418.900 | 32,75 | 31,90 | 32,24 | 00:00:00 | | 2003-03-14 | 28,98 | 1.819.600 | 31,85 | 28,25 | 31,84 | 00:00:00 | | 2003-03-17 | 30,58 | 930.200 | 30,60 | 29,00 | 29,15 | 00:00:00 | | 2003-03-18 | 30,05 | 291.100 | 30,33 | 29,69 | 30,33 | 00:00:00 | | 2003-03-19 | 30,30 | 314.200 | 30,39 | 29,95 | 30,14 | 00:00:00 | | 2003-03-20 | 30,63 | 194.900 | 30,64 | 29,91 | 30,15 | 00:00:00 | | 2003-03-21 | 31,51 | 355.200 | 31,56 | 30,63 | 30,63 | 00:00:00 | | 2003-03-24 | 30,75 | 339.400 | 31,52 | 30,65 | 31,52 | 00:00:00 | | 2003-03-25 | 31,00 | 337.000 | 31,05 | 30,60 | 30,65 | 00:00:00 | | 2003-03-26 | 31,40 | 151.200 | 31,40 | 30,86 | 31,10 | 00:00:00 | | 2003-03-27 | 31,14 | 157.700 | 31,34 | 31,01 | 31,20 | 00:00:00 | | 2003-03-28 | 31,00 | 338.500 | 31,49 | 30,95 | 31,10 | 00:00:00 | | 2003-03-31 | 30,30 | 257.600 | 31,10 | 30,30 | 30,90 | 00:00:00 | | 2003-04-01 | 31,10 | 266.400 | 31,40 | 30,60 | 31,00 | 00:00:00 | | 2003-04-02 | 31,51 | 281.900 | 31,59 | 31,30 | 31,35 | 00:00:00 | | 2003-04-03 | 31,69 | 226.300 | 31,85 | 31,15 | 31,51 | 00:00:00 | | 2003-04-04 | 31,92 | 342.400 | 32,04 | 31,51 | 31,60 | 00:00:00 | | 2003-04-07 | 32,08 | 163.800 | 32,28 | 31,81 | 31,85 | 00:00:00 | | 2003-04-08 | 31,87 | 285.000 | 32,13 | 31,75 | 32,02 | 00:00:00 | | 2003-04-09 | 31,90 | 319.000 | 31,99 | 31,55 | 31,88 | 00:00:00 | | 2003-04-10 | 32,02 | 211.500 | 32,20 | 31,45 | 32,00 | 00:00:00 | | 2003-04-11 | 31,48 | 107.000 | 32,24 | 31,48 | 32,03 | 00:00:00 | | 2003-04-14 | 31,83 | 111.400 | 31,83 | 31,55 | 31,58 | 00:00:00 | | 2003-04-15 | 31,95 | 210.200 | 32,00 | 31,58 | 31,83 | 00:00:00 | | 2003-04-16 | 32,25 | 250.700 | 32,25 | 31,76 | 32,05 | 00:00:00 | | 2003-04-17 | 32,80 | 197.100 | 32,80 | 31,98 | 32,25 | 00:00:00 | | 2003-04-21 | 33,00 | 185.300 | 33,00 | 32,44 | 32,80 | 00:00:00 | | 2003-04-22 | 33,31 | 150.000 | 33,38 | 32,88 | 33,00 | 00:00:00 | | 2003-04-23 | 33,34 | 129.100 | 33,45 | 33,09 | 33,31 | 00:00:00 | | 2003-04-24 | 33,08 | 357.000 | 33,35 | 33,00 | 33,35 | 00:00:00 | | 2003-04-25 | 32,93 | 153.600 | 33,20 | 32,82 | 33,20 | 00:00:00 | | 2003-04-28 | 32,61 | 191.300 | 32,95 | 32,39 | 32,78 | 00:00:00 | | 2003-04-29 | 32,76 | 158.100 | 33,15 | 32,50 | 32,55 | 00:00:00 | | 2003-04-30 | 32,15 | 230.800 | 32,83 | 32,02 | 32,82 | 00:00:00 | | 2003-05-01 | 32,48 | 152.400 | 32,50 | 31,76 | 32,10 | 00:00:00 | | 2003-05-02 | 32,88 | 167.700 | 33,09 | 32,38 | 32,38 | 00:00:00 | | 2003-05-05 | 33,03 | 275.400 | 33,26 | 32,66 | 32,95 | 00:00:00 | | 2003-05-06 | 33,05 | 93.400 | 33,18 | 33,00 | 33,03 | 00:00:00 | | 2003-05-07 | 32,75 | 119.200 | 33,02 | 32,55 | 33,00 | 00:00:00 | | 2003-05-08 | 32,91 | 134.900 | 32,93 | 32,55 | 32,81 | 00:00:00 | | 2003-05-09 | 33,53 | 657.100 | 34,00 | 33,01 | 33,01 | 00:00:00 | | 2003-05-12 | 34,32 | 282.700 | 34,60 | 33,75 | 33,75 | 00:00:00 | | 2003-05-13 | 34,29 | 265.800 | 34,30 | 33,96 | 34,10 | 00:00:00 | | 2003-05-14 | 34,15 | 181.600 | 34,36 | 34,00 | 34,35 | 00:00:00 | | 2003-05-15 | 34,48 | 233.000 | 34,59 | 34,20 | 34,25 | 00:00:00 | | 2003-05-16 | 34,60 | 308.900 | 34,60 | 34,15 | 34,48 | 00:00:00 | | 2003-05-19 | 34,25 | 129.000 | 34,61 | 34,10 | 34,53 | 00:00:00 | | 2003-05-20 | 34,28 | 298.500 | 34,50 | 34,18 | 34,19 | 00:00:00 | | 2003-05-21 | 34,50 | 148.100 | 34,51 | 34,14 | 34,28 | 00:00:00 | | 2003-05-22 | 35,00 | 260.300 | 35,01 | 34,40 | 34,60 | 00:00:00 | | 2003-05-23 | 34,90 | 245.000 | 35,05 | 34,72 | 35,00 | 00:00:00 | | 2003-05-27 | 34,77 | 267.100 | 34,95 | 34,70 | 34,90 | 00:00:00 | | 2003-05-28 | 34,70 | 267.700 | 35,09 | 34,69 | 34,95 | 00:00:00 | | 2003-05-29 | 33,51 | 374.600 | 34,86 | 33,45 | 34,70 | 00:00:00 | | 2003-05-30 | 34,17 | 429.000 | 34,18 | 33,45 | 33,45 | 00:00:00 | | 2003-06-02 | 34,50 | 219.200 | 34,70 | 34,20 | 34,20 | 00:00:00 | | 2003-06-03 | 34,60 | 186.300 | 34,72 | 34,36 | 34,50 | 00:00:00 | | 2003-06-04 | 35,34 | 140.200 | 35,50 | 34,74 | 34,74 | 00:00:00 | | 2003-06-05 | 35,50 | 157.000 | 35,50 | 35,17 | 35,22 | 00:00:00 | | 2003-06-06 | 35,86 | 220.900 | 35,90 | 35,45 | 35,45 | 00:00:00 | | 2003-06-09 | 35,92 | 159.000 | 35,97 | 35,70 | 35,86 | 00:00:00 | | 2003-06-10 | 35,96 | 335.200 | 36,00 | 35,71 | 35,75 | 00:00:00 | | 2003-06-11 | 36,02 | 265.300 | 36,20 | 35,86 | 36,00 | 00:00:00 | | 2003-06-12 | 34,87 | 340.800 | 35,77 | 34,72 | 35,77 | 00:00:00 | | 2003-06-13 | 34,11 | 309.900 | 35,00 | 34,11 | 35,00 | 00:00:00 | | 2003-06-16 | 35,00 | 206.200 | 35,19 | 34,25 | 34,25 | 00:00:00 | | 2003-06-17 | 34,77 | 101.200 | 35,10 | 34,70 | 35,03 | 00:00:00 | | 2003-06-18 | 34,18 | 294.600 | 34,75 | 34,10 | 34,75 | 00:00:00 | | 2003-06-19 | 33,98 | 397.300 | 34,53 | 33,83 | 34,38 | 00:00:00 | | 2003-06-20 | 33,91 | 284.300 | 34,21 | 33,80 | 34,13 | 00:00:00 | | 2003-06-23 | 33,60 | 159.900 | 34,05 | 33,57 | 33,95 | 00:00:00 | | 2003-06-24 | 33,48 | 252.600 | 33,75 | 33,34 | 33,70 | 00:00:00 | | 2003-06-25 | 33,63 | 354.400 | 33,84 | 33,36 | 33,58 | 00:00:00 | | 2003-06-26 | 34,20 | 319.600 | 34,43 | 33,62 | 33,70 | 00:00:00 | | 2003-06-27 | 34,10 | 219.000 | 34,35 | 33,90 | 34,20 | 00:00:00 | | 2003-06-30 | 33,87 | 364.700 | 34,35 | 33,87 | 34,20 | 00:00:00 | | 2003-07-01 | 34,16 | 300.800 | 34,22 | 33,71 | 34,00 | 00:00:00 | | 2003-07-02 | 34,87 | 294.200 | 34,96 | 34,06 | 34,06 | 00:00:00 | | 2003-07-03 | 35,41 | 81.200 | 35,41 | 34,80 | 34,80 | 00:00:00 | | 2003-07-07 | 35,65 | 459.400 | 35,74 | 35,43 | 35,66 | 00:00:00 | | 2003-07-08 | 35,56 | 347.100 | 35,75 | 35,45 | 35,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
