|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 46,75 | 253.800 | 46,93 | 46,25 | 46,25 | 00:00:00 | | 2004-06-22 | 46,84 | 276.700 | 47,15 | 46,70 | 46,75 | 00:00:00 | | 2004-06-23 | 47,20 | 170.600 | 47,20 | 46,70 | 47,00 | 00:00:00 | | 2004-06-24 | 47,14 | 271.200 | 47,47 | 47,00 | 47,05 | 00:00:00 | | 2004-06-25 | 46,37 | 489.000 | 47,15 | 46,37 | 47,00 | 00:00:00 | | 2004-06-28 | 47,11 | 176.000 | 47,39 | 46,27 | 46,27 | 00:00:00 | | 2004-06-29 | 45,66 | 344.500 | 47,00 | 45,66 | 46,90 | 00:00:00 | | 2004-06-30 | 46,01 | 499.400 | 46,32 | 45,63 | 45,66 | 00:00:00 | | 2004-07-01 | 46,31 | 232.600 | 46,33 | 45,70 | 46,21 | 00:00:00 | | 2004-07-02 | 47,18 | 280.600 | 47,21 | 46,49 | 46,49 | 00:00:00 | | 2004-07-06 | 47,03 | 212.200 | 47,18 | 46,18 | 47,18 | 00:00:00 | | 2004-07-07 | 47,93 | 326.200 | 47,96 | 47,20 | 47,50 | 00:00:00 | | 2004-07-08 | 47,45 | 293.900 | 47,98 | 47,32 | 47,98 | 00:00:00 | | 2004-07-09 | 46,99 | 419.900 | 47,85 | 46,23 | 47,70 | 00:00:00 | | 2004-07-12 | 47,45 | 208.800 | 47,50 | 46,75 | 47,04 | 00:00:00 | | 2004-07-13 | 47,09 | 186.900 | 47,52 | 46,90 | 47,45 | 00:00:00 | | 2004-07-14 | 47,63 | 151.400 | 47,63 | 47,00 | 47,20 | 00:00:00 | | 2004-07-15 | 48,08 | 151.600 | 48,25 | 47,83 | 47,83 | 00:00:00 | | 2004-07-16 | 48,05 | 156.300 | 48,50 | 48,00 | 48,33 | 00:00:00 | | 2004-07-19 | 48,43 | 99.400 | 48,46 | 47,75 | 48,05 | 00:00:00 | | 2004-07-20 | 48,21 | 259.300 | 49,00 | 48,05 | 48,58 | 00:00:00 | | 2004-07-21 | 47,69 | 142.000 | 48,41 | 47,39 | 48,41 | 00:00:00 | | 2004-07-22 | 46,57 | 221.900 | 47,59 | 46,57 | 47,59 | 00:00:00 | | 2004-07-23 | 45,90 | 152.900 | 46,70 | 45,90 | 46,40 | 00:00:00 | | 2004-07-26 | 45,46 | 186.100 | 46,11 | 45,24 | 45,90 | 00:00:00 | | 2004-07-27 | 45,73 | 227.600 | 46,13 | 45,42 | 45,65 | 00:00:00 | | 2004-07-28 | 46,76 | 274.800 | 46,76 | 45,26 | 45,77 | 00:00:00 | | 2004-07-29 | 46,30 | 215.400 | 47,15 | 46,29 | 46,76 | 00:00:00 | | 2004-07-30 | 47,13 | 162.700 | 47,13 | 46,35 | 46,45 | 00:00:00 | | 2004-08-02 | 47,30 | 247.400 | 47,30 | 46,60 | 46,90 | 00:00:00 | | 2004-08-03 | 47,90 | 156.100 | 48,00 | 47,22 | 47,35 | 00:00:00 | | 2004-08-04 | 48,40 | 196.100 | 48,40 | 47,45 | 47,70 | 00:00:00 | | 2004-08-05 | 47,65 | 192.500 | 48,28 | 47,46 | 48,28 | 00:00:00 | | 2004-08-06 | 48,05 | 246.900 | 48,53 | 47,55 | 47,55 | 00:00:00 | | 2004-08-09 | 47,57 | 332.800 | 48,15 | 47,50 | 48,15 | 00:00:00 | | 2004-08-10 | 48,00 | 355.400 | 48,06 | 47,60 | 47,75 | 00:00:00 | | 2004-08-11 | 48,00 | 198.700 | 48,06 | 47,69 | 48,04 | 00:00:00 | | 2004-08-12 | 47,60 | 98.600 | 47,94 | 47,48 | 47,90 | 00:00:00 | | 2004-08-13 | 47,66 | 123.500 | 47,74 | 47,44 | 47,65 | 00:00:00 | | 2004-08-16 | 48,52 | 237.700 | 48,52 | 47,74 | 47,74 | 00:00:00 | | 2004-08-17 | 48,94 | 217.300 | 48,98 | 48,63 | 48,63 | 00:00:00 | | 2004-08-18 | 49,67 | 166.400 | 49,75 | 48,78 | 48,94 | 00:00:00 | | 2004-08-19 | 49,03 | 237.100 | 49,62 | 48,90 | 49,50 | 00:00:00 | | 2004-08-20 | 49,75 | 490.400 | 49,75 | 49,24 | 49,30 | 00:00:00 | | 2004-08-23 | 50,47 | 393.300 | 50,52 | 49,45 | 49,75 | 00:00:00 | | 2004-08-24 | 51,23 | 358.100 | 51,27 | 50,40 | 50,40 | 00:00:00 | | 2004-08-25 | 50,85 | 243.100 | 51,30 | 50,70 | 51,15 | 00:00:00 | | 2004-08-26 | 50,85 | 246.100 | 50,88 | 50,45 | 50,70 | 00:00:00 | | 2004-08-27 | 50,67 | 286.100 | 51,11 | 50,65 | 50,70 | 00:00:00 | | 2004-08-30 | 50,71 | 272.300 | 50,85 | 50,58 | 50,78 | 00:00:00 | | 2004-08-31 | 50,85 | 326.300 | 50,85 | 50,53 | 50,82 | 00:00:00 | | 2004-09-01 | 51,04 | 219.600 | 51,13 | 50,30 | 50,80 | 00:00:00 | | 2004-09-02 | 51,69 | 194.800 | 51,82 | 51,09 | 51,09 | 00:00:00 | | 2004-09-03 | 51,81 | 196.900 | 51,97 | 51,37 | 51,54 | 00:00:00 | | 2004-09-07 | 52,53 | 168.500 | 52,59 | 51,66 | 51,66 | 00:00:00 | | 2004-09-08 | 52,05 | 330.100 | 52,67 | 52,00 | 52,38 | 00:00:00 | | 2004-09-09 | 50,97 | 503.600 | 51,90 | 50,93 | 51,90 | 00:00:00 | | 2004-09-10 | 51,07 | 278.500 | 51,23 | 50,42 | 50,72 | 00:00:00 | | 2004-09-13 | 50,90 | 336.100 | 50,90 | 50,50 | 50,50 | 00:00:00 | | 2004-09-14 | 49,87 | 224.900 | 50,87 | 49,87 | 50,86 | 00:00:00 | | 2004-09-15 | 50,34 | 211.900 | 50,53 | 49,81 | 49,87 | 00:00:00 | | 2004-09-16 | 51,73 | 260.200 | 51,74 | 50,40 | 50,50 | 00:00:00 | | 2004-09-17 | 51,38 | 292.100 | 51,87 | 51,38 | 51,83 | 00:00:00 | | 2004-09-20 | 50,64 | 212.300 | 51,40 | 50,64 | 51,24 | 00:00:00 | | 2004-09-21 | 50,86 | 181.100 | 51,02 | 50,59 | 50,89 | 00:00:00 | | 2004-09-22 | 50,21 | 115.800 | 50,75 | 50,15 | 50,61 | 00:00:00 | | 2004-09-23 | 49,42 | 229.600 | 50,20 | 49,42 | 50,00 | 00:00:00 | | 2004-09-24 | 49,50 | 205.400 | 49,85 | 49,31 | 49,31 | 00:00:00 | | 2004-09-27 | 49,17 | 126.100 | 49,88 | 49,02 | 49,75 | 00:00:00 | | 2004-09-28 | 49,49 | 175.100 | 49,61 | 48,96 | 49,02 | 00:00:00 | | 2004-09-29 | 49,54 | 156.600 | 49,54 | 49,22 | 49,49 | 00:00:00 | | 2004-09-30 | 49,55 | 280.800 | 50,01 | 49,32 | 49,50 | 00:00:00 | | 2004-10-01 | 50,43 | 269.300 | 51,10 | 49,60 | 49,75 | 00:00:00 | | 2004-10-04 | 50,67 | 227.800 | 51,23 | 50,47 | 50,49 | 00:00:00 | | 2004-10-05 | 50,81 | 144.300 | 51,00 | 49,89 | 50,60 | 00:00:00 | | 2004-10-06 | 51,13 | 125.900 | 51,14 | 50,71 | 50,71 | 00:00:00 | | 2004-10-07 | 50,50 | 165.000 | 51,20 | 50,33 | 51,16 | 00:00:00 | | 2004-10-08 | 50,79 | 137.600 | 51,11 | 50,51 | 50,63 | 00:00:00 | | 2004-10-11 | 50,67 | 146.900 | 50,73 | 50,52 | 50,59 | 00:00:00 | | 2004-10-12 | 51,35 | 222.700 | 51,35 | 50,33 | 50,60 | 00:00:00 | | 2004-10-13 | 50,72 | 122.900 | 51,26 | 50,59 | 51,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
