|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 65,45 | 438.500 | 65,70 | 64,83 | 65,27 | 00:00:00 | | 2005-09-27 | 65,25 | 526.500 | 65,60 | 64,78 | 65,50 | 00:00:00 | | 2005-09-28 | 65,11 | 530.300 | 65,50 | 64,51 | 65,25 | 00:00:00 | | 2005-09-29 | 66,05 | 691.100 | 66,25 | 64,49 | 65,05 | 00:00:00 | | 2005-09-30 | 67,00 | 670.500 | 67,59 | 65,95 | 66,01 | 00:00:00 | | 2005-10-03 | 67,03 | 552.000 | 67,39 | 65,95 | 66,90 | 00:00:00 | | 2005-10-04 | 65,43 | 626.800 | 67,40 | 65,40 | 67,15 | 00:00:00 | | 2005-10-05 | 64,40 | 418.800 | 65,36 | 64,39 | 65,35 | 00:00:00 | | 2005-10-06 | 64,22 | 610.200 | 64,84 | 63,82 | 64,40 | 00:00:00 | | 2005-10-07 | 64,01 | 617.200 | 64,75 | 63,36 | 64,32 | 00:00:00 | | 2005-10-10 | 63,48 | 698.000 | 63,97 | 63,35 | 63,85 | 00:00:00 | | 2005-10-11 | 63,30 | 659.700 | 63,80 | 63,03 | 63,43 | 00:00:00 | | 2005-10-12 | 62,11 | 803.200 | 63,00 | 61,68 | 62,95 | 00:00:00 | | 2005-10-13 | 62,08 | 627.500 | 62,75 | 61,36 | 61,80 | 00:00:00 | | 2005-10-14 | 63,20 | 513.800 | 63,32 | 62,65 | 62,70 | 00:00:00 | | 2005-10-17 | 63,57 | 372.500 | 63,57 | 62,92 | 63,20 | 00:00:00 | | 2005-10-18 | 63,20 | 400.600 | 63,82 | 62,91 | 63,10 | 00:00:00 | | 2005-10-19 | 64,50 | 724.300 | 64,51 | 62,46 | 62,95 | 00:00:00 | | 2005-10-20 | 62,82 | 492.000 | 64,42 | 62,69 | 64,40 | 00:00:00 | | 2005-10-21 | 63,67 | 363.100 | 63,80 | 62,65 | 62,82 | 00:00:00 | | 2005-10-24 | 65,05 | 287.500 | 65,06 | 64,11 | 64,20 | 00:00:00 | | 2005-10-25 | 65,10 | 417.500 | 65,23 | 64,27 | 64,90 | 00:00:00 | | 2005-10-26 | 64,86 | 476.800 | 65,35 | 64,37 | 64,85 | 00:00:00 | | 2005-10-27 | 63,50 | 1.013.400 | 65,10 | 63,40 | 64,70 | 00:00:00 | | 2005-10-28 | 65,48 | 1.472.500 | 65,80 | 64,50 | 64,50 | 00:00:00 | | 2005-10-31 | 66,20 | 908.400 | 66,70 | 65,83 | 66,00 | 00:00:00 | | 2005-11-01 | 65,25 | 757.100 | 66,11 | 64,54 | 65,68 | 00:00:00 | | 2005-11-02 | 66,04 | 373.800 | 66,06 | 64,86 | 65,10 | 00:00:00 | | 2005-11-03 | 65,46 | 409.900 | 66,60 | 65,38 | 66,05 | 00:00:00 | | 2005-11-04 | 65,87 | 391.100 | 65,87 | 64,47 | 65,40 | 00:00:00 | | 2005-11-07 | 66,54 | 469.000 | 67,02 | 65,96 | 66,12 | 00:00:00 | | 2005-11-08 | 66,63 | 544.200 | 66,91 | 65,31 | 65,90 | 00:00:00 | | 2005-11-09 | 67,19 | 488.600 | 68,39 | 66,55 | 66,55 | 00:00:00 | | 2005-11-10 | 68,51 | 499.400 | 68,84 | 67,01 | 67,30 | 00:00:00 | | 2005-11-11 | 69,17 | 495.100 | 69,20 | 68,35 | 68,51 | 00:00:00 | | 2005-11-14 | 69,20 | 427.900 | 69,29 | 68,55 | 69,16 | 00:00:00 | | 2005-11-15 | 69,88 | 576.200 | 70,35 | 69,10 | 69,30 | 00:00:00 | | 2005-11-16 | 68,96 | 629.700 | 69,90 | 68,72 | 69,80 | 00:00:00 | | 2005-11-17 | 70,32 | 875.000 | 70,60 | 69,05 | 69,05 | 00:00:00 | | 2005-11-18 | 70,10 | 534.600 | 70,60 | 69,75 | 70,60 | 00:00:00 | | 2005-11-21 | 70,33 | 565.600 | 70,33 | 69,60 | 70,05 | 00:00:00 | | 2005-11-22 | 70,71 | 675.600 | 70,78 | 69,72 | 69,90 | 00:00:00 | | 2005-11-23 | 70,83 | 506.000 | 71,26 | 70,40 | 70,57 | 00:00:00 | | 2005-11-25 | 71,18 | 119.900 | 71,27 | 70,64 | 71,00 | 00:00:00 | | 2005-11-28 | 71,05 | 574.000 | 71,34 | 70,74 | 71,25 | 00:00:00 | | 2005-11-29 | 71,38 | 501.200 | 71,66 | 70,00 | 70,00 | 00:00:00 | | 2005-11-30 | 70,60 | 507.300 | 72,02 | 70,48 | 71,70 | 00:00:00 | | 2005-12-01 | 71,49 | 424.600 | 71,68 | 70,80 | 70,80 | 00:00:00 | | 2005-12-02 | 71,54 | 264.400 | 71,87 | 70,92 | 71,33 | 00:00:00 | | 2005-12-05 | 70,68 | 487.300 | 71,57 | 70,66 | 71,40 | 00:00:00 | | 2005-12-06 | 70,17 | 475.500 | 70,76 | 70,08 | 70,70 | 00:00:00 | | 2005-12-07 | 69,55 | 368.300 | 70,20 | 69,31 | 70,20 | 00:00:00 | | 2005-12-08 | 69,87 | 481.300 | 70,58 | 69,60 | 69,85 | 00:00:00 | | 2005-12-09 | 70,32 | 480.800 | 70,58 | 69,85 | 69,87 | 00:00:00 | | 2005-12-12 | 69,78 | 522.100 | 70,49 | 69,20 | 70,34 | 00:00:00 | | 2005-12-13 | 69,94 | 324.800 | 70,10 | 69,15 | 69,41 | 00:00:00 | | 2005-12-14 | 70,50 | 265.200 | 70,85 | 69,71 | 69,90 | 00:00:00 | | 2005-12-15 | 69,70 | 372.600 | 71,24 | 69,69 | 70,40 | 00:00:00 | | 2005-12-16 | 69,60 | 486.800 | 70,35 | 69,60 | 70,10 | 00:00:00 | | 2005-12-19 | 69,67 | 482.800 | 70,45 | 69,51 | 69,80 | 00:00:00 | | 2005-12-20 | 69,29 | 372.900 | 69,82 | 69,11 | 69,69 | 00:00:00 | | 2005-12-21 | 69,75 | 219.400 | 70,05 | 69,42 | 69,50 | 00:00:00 | | 2005-12-22 | 69,67 | 261.500 | 69,90 | 69,09 | 69,75 | 00:00:00 | | 2005-12-23 | 70,30 | 170.600 | 70,50 | 69,66 | 69,92 | 00:00:00 | | 2005-12-27 | 69,71 | 256.000 | 70,77 | 69,46 | 70,40 | 00:00:00 | | 2005-12-28 | 69,29 | 282.400 | 69,89 | 68,85 | 69,74 | 00:00:00 | | 2005-12-29 | 68,44 | 409.400 | 69,50 | 68,12 | 69,32 | 00:00:00 | | 2005-12-30 | 67,72 | 351.600 | 68,50 | 67,72 | 68,30 | 00:00:00 | | 2006-01-03 | 69,96 | 495.100 | 70,13 | 67,72 | 68,00 | 00:00:00 | | 2006-01-04 | 70,23 | 285.800 | 70,34 | 69,70 | 70,20 | 00:00:00 | | 2006-01-05 | 71,45 | 608.500 | 72,18 | 70,37 | 70,40 | 00:00:00 | | 2006-01-06 | 71,94 | 445.500 | 71,95 | 71,09 | 71,75 | 00:00:00 | | 2006-01-09 | 72,78 | 357.900 | 72,79 | 71,78 | 71,90 | 00:00:00 | | 2006-01-10 | 73,34 | 444.700 | 73,79 | 72,30 | 72,63 | 00:00:00 | | 2006-01-11 | 73,50 | 486.800 | 74,13 | 72,91 | 73,44 | 00:00:00 | | 2006-01-12 | 73,16 | 342.100 | 73,30 | 72,42 | 73,30 | 00:00:00 | | 2006-01-13 | 71,65 | 344.600 | 73,05 | 71,39 | 72,96 | 00:00:00 | | 2006-01-17 | 71,45 | 325.100 | 71,55 | 69,70 | 69,70 | 00:00:00 | | 2006-01-18 | 70,69 | 636.200 | 71,10 | 69,90 | 70,45 | 00:00:00 | | 2006-01-19 | 71,65 | 332.700 | 71,66 | 70,49 | 70,50 | 00:00:00 | | 2006-01-20 | 70,29 | 386.700 | 71,93 | 70,20 | 71,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
