|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 150,52 | 794.400 | 151,94 | 150,08 | 151,74 | 00:00:00 | | 2014-01-02 | 148,95 | 665.500 | 150,49 | 148,04 | 150,49 | 00:00:00 | | 2014-01-03 | 150,11 | 517.900 | 150,71 | 148,34 | 149,12 | 00:00:00 | | 2014-01-06 | 150,03 | 398.100 | 151,00 | 149,11 | 150,70 | 00:00:00 | | 2014-01-07 | 149,86 | 633.100 | 151,49 | 149,55 | 150,03 | 00:00:00 | | 2014-01-08 | 150,13 | 655.900 | 150,66 | 148,75 | 150,02 | 00:00:00 | | 2014-01-09 | 153,05 | 978.800 | 153,11 | 150,31 | 151,49 | 00:00:00 | | 2014-01-10 | 154,26 | 644.400 | 154,60 | 153,04 | 153,04 | 00:00:00 | | 2014-01-13 | 153,96 | 594.700 | 155,10 | 153,52 | 153,52 | 00:00:00 | | 2014-01-14 | 155,73 | 713.500 | 156,71 | 154,22 | 155,22 | 00:00:00 | | 2014-01-15 | 155,04 | 854.900 | 156,10 | 154,67 | 155,67 | 00:00:00 | | 2014-01-16 | 156,01 | 487.600 | 156,26 | 155,05 | 155,19 | 00:00:00 | | 2014-01-17 | 154,97 | 541.400 | 156,34 | 154,78 | 156,23 | 00:00:00 | | 2014-01-21 | 155,03 | 843.900 | 157,41 | 154,51 | 155,89 | 00:00:00 | | 2014-01-22 | 155,32 | 649.300 | 156,33 | 154,03 | 155,10 | 00:00:00 | | 2014-01-23 | 154,46 | 640.500 | 155,36 | 153,61 | 154,28 | 00:00:00 | | 2014-01-24 | 152,42 | 663.100 | 153,99 | 152,15 | 153,99 | 00:00:00 | | 2014-01-27 | 152,63 | 693.200 | 153,63 | 151,84 | 152,58 | 00:00:00 | | 2014-01-28 | 154,73 | 754.000 | 155,23 | 153,09 | 153,09 | 00:00:00 | | 2014-01-29 | 154,51 | 715.000 | 155,36 | 153,01 | 153,29 | 00:00:00 | | 2014-01-30 | 156,81 | 638.700 | 157,90 | 155,33 | 155,33 | 00:00:00 | | 2014-01-31 | 157,59 | 984.300 | 158,73 | 155,09 | 155,52 | 00:00:00 | | 2014-02-03 | 155,86 | 802.500 | 157,41 | 155,00 | 157,35 | 00:00:00 | | 2014-02-04 | 158,57 | 978.800 | 158,81 | 155,61 | 156,63 | 00:00:00 | | 2014-02-05 | 157,90 | 745.100 | 158,77 | 157,24 | 158,09 | 00:00:00 | | 2014-02-06 | 158,41 | 848.500 | 158,51 | 157,26 | 157,89 | 00:00:00 | | 2014-02-07 | 160,25 | 872.700 | 160,35 | 158,12 | 158,83 | 00:00:00 | | 2014-02-10 | 162,05 | 734.300 | 162,36 | 159,70 | 160,20 | 00:00:00 | | 2014-02-11 | 163,38 | 733.200 | 164,81 | 161,25 | 161,62 | 00:00:00 | | 2014-02-12 | 163,51 | 543.200 | 163,68 | 162,00 | 163,67 | 00:00:00 | | 2014-02-13 | 164,52 | 614.700 | 165,19 | 162,29 | 162,90 | 00:00:00 | | 2014-02-14 | 165,75 | 460.800 | 166,10 | 164,07 | 164,19 | 00:00:00 | | 2014-02-18 | 166,91 | 711.500 | 167,03 | 164,82 | 165,41 | 00:00:00 | | 2014-02-19 | 166,45 | 642.700 | 167,87 | 166,03 | 166,87 | 00:00:00 | | 2014-02-20 | 166,71 | 686.100 | 167,73 | 165,61 | 166,72 | 00:00:00 | | 2014-02-21 | 166,44 | 1.213.100 | 167,49 | 164,52 | 166,54 | 00:00:00 | | 2014-02-24 | 166,70 | 868.800 | 167,82 | 166,57 | 166,57 | 00:00:00 | | 2014-02-25 | 167,66 | 776.000 | 168,74 | 166,60 | 166,75 | 00:00:00 | | 2014-02-26 | 167,11 | 929.200 | 168,68 | 165,85 | 166,44 | 00:00:00 | | 2014-02-27 | 166,54 | 680.100 | 168,43 | 165,79 | 167,24 | 00:00:00 | | 2014-02-28 | 169,00 | 1.315.900 | 169,60 | 166,73 | 166,73 | 00:00:00 | | 2014-03-03 | 168,69 | 759.800 | 168,98 | 166,97 | 168,20 | 00:00:00 | | 2014-03-04 | 170,89 | 617.700 | 171,05 | 168,69 | 168,69 | 00:00:00 | | 2014-03-05 | 171,17 | 733.200 | 172,11 | 170,00 | 170,75 | 00:00:00 | | 2014-03-06 | 169,33 | 751.600 | 171,42 | 169,20 | 171,09 | 00:00:00 | | 2014-03-07 | 167,55 | 818.700 | 168,82 | 166,66 | 168,82 | 00:00:00 | | 2014-03-10 | 167,03 | 665.500 | 167,83 | 166,06 | 167,58 | 00:00:00 | | 2014-03-11 | 167,81 | 620.200 | 168,18 | 166,91 | 168,00 | 00:00:00 | | 2014-03-12 | 166,80 | 617.100 | 167,01 | 165,85 | 165,93 | 00:00:00 | | 2014-03-13 | 167,15 | 745.200 | 167,69 | 166,00 | 167,25 | 00:00:00 | | 2014-03-14 | 168,17 | 990.000 | 168,62 | 166,43 | 166,43 | 00:00:00 | | 2014-03-17 | 168,10 | 687.600 | 169,67 | 167,66 | 169,50 | 00:00:00 | | 2014-03-18 | 168,36 | 615.700 | 170,00 | 167,17 | 167,96 | 00:00:00 | | 2014-03-19 | 166,89 | 896.600 | 169,60 | 165,91 | 168,74 | 00:00:00 | | 2014-03-20 | 167,59 | 667.500 | 167,63 | 164,65 | 166,49 | 00:00:00 | | 2014-03-21 | 169,36 | 1.454.500 | 170,00 | 167,60 | 169,06 | 00:00:00 | | 2014-03-24 | 167,90 | 667.000 | 169,36 | 167,52 | 169,20 | 00:00:00 | | 2014-03-25 | 168,88 | 774.000 | 169,19 | 167,35 | 168,53 | 00:00:00 | | 2014-03-26 | 167,83 | 775.300 | 169,77 | 167,11 | 169,15 | 00:00:00 | | 2014-03-27 | 167,59 | 672.000 | 168,01 | 166,32 | 167,66 | 00:00:00 | | 2014-03-28 | 168,03 | 507.700 | 169,26 | 167,61 | 168,06 | 00:00:00 | | 2014-03-31 | 168,49 | 663.000 | 169,55 | 167,46 | 168,59 | 00:00:00 | | 2014-04-01 | 169,49 | 606.800 | 169,61 | 167,41 | 168,69 | 00:00:00 | | 2014-04-02 | 169,95 | 545.100 | 170,13 | 168,49 | 169,10 | 00:00:00 | | 2014-04-03 | 169,32 | 442.500 | 169,84 | 168,58 | 169,84 | 00:00:00 | | 2014-04-04 | 169,55 | 506.200 | 170,44 | 168,98 | 170,34 | 00:00:00 | | 2014-04-07 | 169,78 | 604.100 | 170,93 | 168,90 | 169,61 | 00:00:00 | | 2014-04-08 | 171,37 | 620.600 | 171,46 | 168,81 | 169,63 | 00:00:00 | | 2014-04-09 | 170,13 | 547.900 | 171,36 | 169,09 | 171,33 | 00:00:00 | | 2014-04-10 | 169,32 | 734.000 | 171,36 | 169,08 | 170,61 | 00:00:00 | | 2014-04-11 | 168,48 | 682.700 | 170,42 | 168,40 | 168,41 | 00:00:00 | | 2014-04-14 | 169,48 | 692.300 | 169,71 | 168,21 | 169,49 | 00:00:00 | | 2014-04-15 | 170,90 | 784.100 | 171,26 | 169,18 | 169,75 | 00:00:00 | | 2014-04-16 | 172,07 | 682.800 | 172,54 | 170,60 | 171,50 | 00:00:00 | | 2014-04-17 | 172,28 | 505.400 | 172,41 | 170,76 | 171,52 | 00:00:00 | | 2014-04-21 | 173,16 | 680.100 | 173,24 | 171,96 | 172,63 | 00:00:00 | | 2014-04-22 | 173,31 | 412.800 | 173,56 | 171,74 | 172,89 | 00:00:00 | | 2014-04-23 | 173,31 | 772.700 | 173,47 | 172,28 | 173,47 | 00:00:00 | | 2014-04-24 | 174,01 | 383.400 | 174,01 | 172,77 | 173,51 | 00:00:00 | | 2014-04-25 | 173,58 | 514.300 | 174,22 | 173,17 | 174,08 | 00:00:00 | | 2014-04-28 | 175,60 | 752.300 | 175,61 | 173,54 | 174,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
