|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 35,56 | 347.100 | 35,75 | 35,45 | 35,70 | 00:00:00 | | 2003-07-09 | 35,30 | 238.200 | 35,60 | 35,26 | 35,60 | 00:00:00 | | 2003-07-10 | 34,62 | 647.900 | 35,25 | 34,47 | 35,25 | 00:00:00 | | 2003-07-11 | 34,76 | 226.100 | 34,90 | 34,55 | 34,62 | 00:00:00 | | 2003-07-14 | 35,18 | 225.600 | 35,21 | 34,90 | 34,90 | 00:00:00 | | 2003-07-15 | 35,38 | 180.400 | 35,44 | 35,04 | 35,15 | 00:00:00 | | 2003-07-16 | 35,35 | 143.600 | 35,46 | 35,23 | 35,42 | 00:00:00 | | 2003-07-17 | 35,16 | 472.000 | 35,35 | 35,11 | 35,35 | 00:00:00 | | 2003-07-18 | 35,28 | 155.500 | 35,65 | 35,14 | 35,14 | 00:00:00 | | 2003-07-21 | 35,18 | 107.300 | 35,31 | 35,06 | 35,20 | 00:00:00 | | 2003-07-22 | 35,20 | 125.200 | 35,35 | 35,12 | 35,28 | 00:00:00 | | 2003-07-23 | 35,00 | 379.400 | 35,35 | 34,98 | 35,35 | 00:00:00 | | 2003-07-24 | 35,43 | 135.500 | 35,48 | 35,05 | 35,15 | 00:00:00 | | 2003-07-25 | 35,71 | 76.300 | 35,74 | 35,33 | 35,33 | 00:00:00 | | 2003-07-28 | 35,34 | 144.700 | 35,73 | 35,22 | 35,61 | 00:00:00 | | 2003-07-29 | 36,16 | 178.100 | 36,17 | 35,36 | 35,52 | 00:00:00 | | 2003-07-30 | 36,76 | 460.100 | 36,76 | 36,12 | 36,16 | 00:00:00 | | 2003-07-31 | 36,20 | 136.400 | 36,76 | 36,16 | 36,76 | 00:00:00 | | 2003-08-01 | 35,98 | 205.700 | 36,21 | 35,74 | 36,21 | 00:00:00 | | 2003-08-04 | 35,81 | 192.100 | 35,98 | 35,15 | 35,98 | 00:00:00 | | 2003-08-05 | 35,60 | 195.900 | 35,90 | 35,40 | 35,90 | 00:00:00 | | 2003-08-06 | 35,79 | 215.700 | 35,79 | 35,37 | 35,70 | 00:00:00 | | 2003-08-07 | 37,00 | 613.800 | 37,25 | 36,73 | 37,00 | 00:00:00 | | 2003-08-08 | 36,95 | 273.800 | 37,00 | 36,93 | 36,99 | 00:00:00 | | 2003-08-11 | 36,90 | 219.800 | 37,02 | 36,77 | 36,96 | 00:00:00 | | 2003-08-12 | 37,33 | 287.000 | 37,42 | 36,86 | 36,86 | 00:00:00 | | 2003-08-13 | 37,15 | 274.200 | 37,24 | 36,70 | 37,23 | 00:00:00 | | 2003-08-14 | 37,04 | 148.300 | 37,23 | 36,92 | 37,15 | 00:00:00 | | 2003-08-15 | 36,90 | 82.600 | 37,10 | 36,75 | 37,00 | 00:00:00 | | 2003-08-18 | 36,80 | 148.100 | 37,01 | 36,70 | 36,89 | 00:00:00 | | 2003-08-19 | 36,70 | 165.200 | 36,90 | 36,70 | 36,88 | 00:00:00 | | 2003-08-20 | 36,54 | 124.100 | 36,74 | 36,41 | 36,74 | 00:00:00 | | 2003-08-21 | 36,78 | 222.500 | 36,79 | 36,43 | 36,46 | 00:00:00 | | 2003-08-22 | 36,48 | 191.300 | 36,78 | 36,41 | 36,75 | 00:00:00 | | 2003-08-25 | 36,15 | 104.900 | 36,46 | 36,02 | 36,45 | 00:00:00 | | 2003-08-26 | 36,36 | 165.200 | 36,39 | 35,58 | 36,10 | 00:00:00 | | 2003-08-27 | 36,89 | 278.600 | 36,94 | 36,39 | 36,39 | 00:00:00 | | 2003-08-28 | 36,98 | 299.400 | 36,99 | 36,58 | 36,95 | 00:00:00 | | 2003-08-29 | 36,89 | 141.000 | 37,00 | 36,69 | 36,88 | 00:00:00 | | 2003-09-02 | 37,85 | 171.500 | 37,86 | 36,88 | 36,99 | 00:00:00 | | 2003-09-03 | 38,39 | 135.600 | 38,39 | 37,62 | 37,75 | 00:00:00 | | 2003-09-04 | 38,44 | 271.900 | 38,74 | 38,10 | 38,38 | 00:00:00 | | 2003-09-05 | 38,40 | 217.300 | 38,55 | 38,17 | 38,50 | 00:00:00 | | 2003-09-08 | 38,27 | 380.300 | 38,30 | 37,00 | 37,00 | 00:00:00 | | 2003-09-09 | 38,10 | 305.400 | 38,31 | 38,03 | 38,12 | 00:00:00 | | 2003-09-10 | 37,56 | 734.900 | 38,20 | 37,49 | 38,20 | 00:00:00 | | 2003-09-11 | 37,75 | 136.100 | 37,75 | 37,36 | 37,36 | 00:00:00 | | 2003-09-12 | 37,78 | 147.700 | 37,89 | 37,45 | 37,74 | 00:00:00 | | 2003-09-15 | 37,74 | 279.400 | 38,03 | 37,68 | 38,03 | 00:00:00 | | 2003-09-16 | 37,58 | 132.200 | 37,91 | 37,45 | 37,70 | 00:00:00 | | 2003-09-17 | 37,71 | 167.200 | 37,71 | 37,36 | 37,58 | 00:00:00 | | 2003-09-18 | 38,00 | 176.100 | 38,03 | 37,75 | 37,85 | 00:00:00 | | 2003-09-19 | 38,45 | 484.700 | 38,50 | 37,80 | 37,92 | 00:00:00 | | 2003-09-22 | 38,46 | 148.800 | 38,50 | 38,12 | 38,45 | 00:00:00 | | 2003-09-23 | 38,47 | 236.000 | 38,84 | 38,26 | 38,41 | 00:00:00 | | 2003-09-24 | 38,56 | 313.000 | 38,84 | 38,22 | 38,49 | 00:00:00 | | 2003-09-25 | 38,30 | 257.400 | 38,56 | 38,15 | 38,55 | 00:00:00 | | 2003-09-26 | 38,45 | 257.500 | 38,46 | 38,23 | 38,25 | 00:00:00 | | 2003-09-29 | 38,90 | 209.400 | 38,93 | 38,53 | 38,60 | 00:00:00 | | 2003-09-30 | 39,23 | 374.100 | 39,25 | 38,60 | 38,80 | 00:00:00 | | 2003-10-01 | 39,61 | 198.200 | 39,66 | 39,15 | 39,25 | 00:00:00 | | 2003-10-02 | 39,95 | 240.500 | 39,95 | 39,37 | 39,46 | 00:00:00 | | 2003-10-03 | 40,50 | 479.200 | 40,70 | 39,87 | 39,97 | 00:00:00 | | 2003-10-06 | 40,72 | 358.300 | 40,79 | 40,24 | 40,30 | 00:00:00 | | 2003-10-07 | 40,70 | 401.000 | 40,80 | 40,47 | 40,68 | 00:00:00 | | 2003-10-08 | 40,80 | 209.200 | 40,80 | 40,19 | 40,55 | 00:00:00 | | 2003-10-09 | 41,00 | 224.500 | 41,26 | 40,69 | 40,69 | 00:00:00 | | 2003-10-10 | 40,75 | 165.500 | 41,00 | 40,53 | 40,85 | 00:00:00 | | 2003-10-13 | 40,99 | 107.700 | 41,00 | 40,65 | 40,85 | 00:00:00 | | 2003-10-14 | 40,96 | 271.200 | 41,00 | 40,79 | 40,89 | 00:00:00 | | 2003-10-15 | 40,88 | 411.500 | 41,18 | 40,80 | 41,11 | 00:00:00 | | 2003-10-16 | 40,97 | 293.600 | 41,23 | 40,88 | 40,88 | 00:00:00 | | 2003-10-17 | 40,75 | 135.800 | 40,97 | 40,40 | 40,90 | 00:00:00 | | 2003-10-20 | 40,82 | 154.200 | 40,98 | 40,70 | 40,90 | 00:00:00 | | 2003-10-21 | 40,85 | 226.000 | 41,00 | 40,74 | 40,94 | 00:00:00 | | 2003-10-22 | 40,73 | 164.800 | 40,83 | 40,56 | 40,75 | 00:00:00 | | 2003-10-23 | 40,02 | 136.100 | 40,55 | 39,83 | 40,48 | 00:00:00 | | 2003-10-24 | 39,70 | 188.500 | 40,05 | 39,49 | 39,77 | 00:00:00 | | 2003-10-27 | 40,03 | 258.600 | 40,20 | 39,70 | 39,70 | 00:00:00 | | 2003-10-28 | 39,70 | 332.000 | 40,13 | 39,41 | 40,02 | 00:00:00 | | 2003-10-29 | 39,85 | 108.900 | 40,09 | 39,60 | 39,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
