|
 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 | | 2000-04-27 | 22,50 | 81.200 | 22,69 | 22,44 | 22,63 | 00:00:00 | | 2000-04-28 | 22,37 | 205.300 | 22,50 | 22,37 | 22,50 | 00:00:00 | | 2000-05-01 | 22,94 | 323.700 | 22,94 | 22,37 | 22,50 | 00:00:00 | | 2000-05-02 | 22,94 | 1.118.700 | 23,38 | 22,69 | 22,88 | 00:00:00 | | 2000-05-03 | 22,94 | 354.900 | 23,00 | 22,69 | 23,00 | 00:00:00 | | 2000-05-04 | 22,88 | 338.300 | 22,94 | 22,75 | 22,94 | 00:00:00 | | 2000-05-05 | 22,81 | 178.300 | 22,81 | 22,63 | 22,75 | 00:00:00 | | 2000-05-08 | 22,44 | 214.200 | 22,69 | 22,31 | 22,63 | 00:00:00 | | 2000-05-09 | 22,37 | 350.400 | 22,44 | 22,19 | 22,44 | 00:00:00 | | 2000-05-10 | 22,19 | 183.500 | 22,37 | 22,06 | 22,31 | 00:00:00 | | 2000-05-11 | 22,31 | 124.800 | 22,31 | 22,12 | 22,12 | 00:00:00 | | 2000-05-12 | 22,19 | 174.000 | 22,31 | 22,12 | 22,25 | 00:00:00 | | 2000-05-15 | 22,37 | 97.400 | 22,50 | 22,06 | 22,06 | 00:00:00 | | 2000-05-16 | 22,44 | 143.600 | 22,50 | 22,37 | 22,37 | 00:00:00 | | 2000-05-17 | 22,31 | 174.100 | 22,44 | 22,19 | 22,37 | 00:00:00 | | 2000-05-18 | 22,37 | 219.200 | 22,44 | 22,12 | 22,25 | 00:00:00 | | 2000-05-19 | 22,44 | 152.400 | 22,50 | 22,31 | 22,44 | 00:00:00 | | 2000-05-22 | 22,31 | 152.600 | 22,56 | 22,31 | 22,44 | 00:00:00 | | 2000-05-23 | 22,44 | 246.000 | 22,69 | 22,31 | 22,31 | 00:00:00 | | 2000-05-24 | 22,37 | 114.200 | 22,75 | 22,25 | 22,37 | 00:00:00 | | 2000-05-25 | 22,19 | 103.500 | 22,44 | 22,12 | 22,37 | 00:00:00 | | 2000-05-26 | 22,37 | 297.400 | 22,44 | 22,06 | 22,12 | 00:00:00 | | 2000-05-30 | 22,37 | 112.300 | 22,63 | 22,25 | 22,31 | 00:00:00 | | 2000-05-31 | 22,31 | 86.800 | 22,50 | 22,12 | 22,37 | 00:00:00 | | 2000-06-01 | 22,37 | 130.000 | 22,44 | 22,25 | 22,25 | 00:00:00 | | 2000-06-02 | 23,00 | 1.849 | 23,06 | 22,31 | 22,31 | 00:00:00 | | 2000-06-05 | 22,88 | 150.100 | 23,75 | 22,69 | 23,75 | 00:00:00 | | 2000-06-06 | 22,56 | 158.000 | 23,06 | 22,50 | 22,62 | 00:00:00 | | 2000-06-07 | 22,25 | 307.300 | 22,62 | 22,12 | 22,62 | 00:00:00 | | 2000-06-08 | 22,81 | 118.500 | 22,81 | 22,19 | 22,19 | 00:00:00 | | 2000-06-09 | 22,56 | 555 | 22,75 | 22,38 | 22,75 | 00:00:00 | | 2000-06-12 | 22,94 | 108.300 | 22,94 | 22,62 | 22,62 | 00:00:00 | | 2000-06-13 | 23,00 | 83.800 | 23,00 | 22,62 | 22,62 | 00:00:00 | | 2000-06-14 | 23,62 | 175.300 | 24,19 | 23,00 | 23,00 | 00:00:00 | | 2000-06-15 | 23,75 | 270.000 | 24,00 | 23,44 | 23,62 | 00:00:00 | | 2000-06-16 | 23,69 | 189.800 | 23,81 | 23,50 | 23,75 | 00:00:00 | | 2000-06-19 | 23,38 | 187.900 | 23,81 | 23,31 | 23,75 | 00:00:00 | | 2000-06-20 | 23,94 | 156.200 | 23,94 | 23,44 | 23,50 | 00:00:00 | | 2000-06-21 | 23,88 | 139.800 | 24,00 | 23,75 | 23,88 | 00:00:00 | | 2000-06-22 | 24,12 | 127.700 | 24,19 | 23,88 | 23,88 | 00:00:00 | | 2000-06-23 | 24,00 | 154.500 | 24,12 | 23,75 | 24,12 | 00:00:00 | | 2000-06-26 | 24,19 | 111.900 | 24,25 | 23,81 | 24,12 | 00:00:00 | | 2000-06-27 | 24,69 | 199.700 | 24,88 | 24,06 | 24,06 | 00:00:00 | | 2000-06-28 | 24,25 | 451.700 | 24,75 | 24,19 | 24,75 | 00:00:00 | | 2000-06-29 | 24,06 | 150.100 | 24,31 | 23,94 | 24,19 | 00:00:00 | | 2000-06-30 | 23,45 | 524.200 | 24,56 | 23,00 | 24,25 | 00:00:00 | | 2000-07-03 | 24,06 | 65.100 | 24,06 | 23,50 | 23,50 | 00:00:00 | | 2000-07-05 | 24,38 | 177.500 | 24,38 | 23,88 | 24,19 | 00:00:00 | | 2000-07-06 | 24,50 | 153.700 | 24,56 | 24,06 | 24,38 | 00:00:00 | | 2000-07-07 | 24,56 | 171.500 | 24,62 | 24,31 | 24,38 | 00:00:00 | | 2000-07-10 | 24,88 | 131.900 | 25,00 | 24,44 | 24,56 | 00:00:00 | | 2000-07-11 | 24,94 | 125.400 | 24,94 | 24,69 | 24,88 | 00:00:00 | | 2000-07-12 | 24,88 | 227.600 | 25,06 | 24,69 | 25,06 | 00:00:00 | | 2000-07-13 | 24,69 | 187.100 | 25,06 | 24,62 | 24,94 | 00:00:00 | | 2000-07-14 | 24,88 | 164.800 | 25,00 | 24,75 | 24,81 | 00:00:00 | | 2000-07-17 | 25,00 | 87.600 | 25,06 | 24,81 | 25,06 | 00:00:00 | | 2000-07-18 | 25,06 | 110.700 | 25,06 | 24,88 | 24,88 | 00:00:00 | | 2000-07-19 | 24,88 | 148.200 | 25,06 | 24,88 | 25,00 | 00:00:00 | | 2000-07-20 | 25,00 | 44.600 | 25,00 | 24,75 | 24,75 | 00:00:00 | | 2000-07-21 | 25,19 | 196.500 | 25,25 | 24,94 | 24,94 | 00:00:00 | | 2000-07-24 | 25,38 | 42.200 | 25,50 | 25,06 | 25,06 | 00:00:00 | | 2000-07-25 | 25,25 | 98.500 | 25,38 | 25,12 | 25,12 | 00:00:00 | | 2000-07-26 | 26,25 | 138.000 | 26,25 | 25,19 | 25,31 | 00:00:00 | | 2000-07-27 | 26,06 | 104.800 | 26,19 | 26,00 | 26,12 | 00:00:00 | | 2000-07-28 | 26,06 | 46.200 | 26,19 | 25,94 | 26,00 | 00:00:00 | | 2000-07-31 | 25,62 | 167.100 | 26,19 | 25,56 | 25,94 | 00:00:00 | | 2000-08-01 | 26,88 | 219.300 | 26,94 | 25,62 | 25,62 | 00:00:00 | | 2000-08-02 | 26,69 | 82.600 | 26,88 | 26,50 | 26,88 | 00:00:00 | | 2000-08-03 | 26,28 | 172.800 | 26,69 | 26,25 | 26,56 | 00:00:00 | | 2000-08-04 | 25,69 | 163.400 | 26,31 | 25,44 | 26,25 | 00:00:00 | | 2000-08-07 | 25,25 | 163.900 | 25,75 | 25,12 | 25,75 | 00:00:00 | | 2000-08-08 | 25,31 | 120.600 | 25,44 | 25,06 | 25,25 | 00:00:00 | | 2000-08-09 | 25,25 | 48.700 | 25,38 | 25,19 | 25,19 | 00:00:00 | | 2000-08-10 | 24,94 | 156.800 | 25,12 | 24,88 | 25,12 | 00:00:00 | | 2000-08-11 | 25,19 | 102.100 | 25,25 | 24,81 | 25,00 | 00:00:00 | | 2000-08-14 | 25,12 | 88.500 | 25,31 | 25,00 | 25,25 | 00:00:00 | | 2000-08-15 | 24,94 | 122.500 | 25,12 | 24,88 | 25,00 | 00:00:00 | | 2000-08-16 | 25,06 | 121.100 | 25,38 | 24,94 | 25,00 | 00:00:00 | | 2000-08-17 | 25,19 | 336.900 | 25,19 | 24,88 | 24,94 | 00:00:00 | | 2000-08-18 | 25,06 | 68.200 | 25,12 | 24,88 | 25,00 | 00:00:00 | | 2000-08-21 | 24,94 | 59.900 | 25,19 | 24,94 | 25,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
