|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 177,24 | 521.500 | 177,81 | 175,50 | 176,54 | 00:00:00 | | 2014-08-21 | 176,68 | 334.600 | 178,26 | 176,63 | 177,89 | 00:00:00 | | 2014-08-22 | 174,94 | 423.900 | 176,49 | 174,27 | 176,45 | 00:00:00 | | 2014-08-25 | 173,99 | 460.400 | 175,73 | 173,59 | 175,73 | 00:00:00 | | 2014-08-26 | 173,55 | 402.700 | 174,95 | 173,33 | 174,80 | 00:00:00 | | 2014-08-27 | 173,87 | 250.800 | 174,28 | 173,13 | 173,73 | 00:00:00 | | 2014-08-28 | 173,85 | 342.700 | 174,24 | 173,37 | 173,37 | 00:00:00 | | 2014-08-29 | 175,18 | 494.900 | 175,22 | 173,80 | 174,00 | 00:00:00 | | 2014-09-02 | 175,30 | 394.200 | 175,77 | 174,66 | 175,50 | 00:00:00 | | 2014-09-03 | 175,42 | 332.700 | 176,41 | 174,48 | 176,14 | 00:00:00 | | 2014-09-04 | 174,26 | 425.300 | 175,50 | 173,25 | 175,18 | 00:00:00 | | 2014-09-05 | 176,64 | 695.800 | 176,76 | 173,79 | 174,32 | 00:00:00 | | 2014-09-08 | 175,99 | 360.100 | 177,13 | 175,44 | 176,65 | 00:00:00 | | 2014-09-09 | 175,23 | 380.900 | 176,58 | 174,60 | 176,07 | 00:00:00 | | 2014-09-10 | 172,60 | 562.300 | 174,78 | 172,20 | 174,77 | 00:00:00 | | 2014-09-11 | 171,18 | 360.100 | 171,78 | 170,37 | 171,61 | 00:00:00 | | 2014-09-12 | 166,08 | 1.062.000 | 170,93 | 165,69 | 170,81 | 00:00:00 | | 2014-09-15 | 166,27 | 672.900 | 167,04 | 165,06 | 166,06 | 00:00:00 | | 2014-09-16 | 167,17 | 529.000 | 168,14 | 166,02 | 166,10 | 00:00:00 | | 2014-09-17 | 166,59 | 510.500 | 168,92 | 166,32 | 167,73 | 00:00:00 | | 2014-09-18 | 165,12 | 747.000 | 167,02 | 164,77 | 166,55 | 00:00:00 | | 2014-09-19 | 164,96 | 1.104.500 | 166,81 | 164,89 | 166,18 | 00:00:00 | | 2014-09-22 | 163,55 | 758.500 | 165,10 | 163,43 | 164,94 | 00:00:00 | | 2014-09-23 | 163,05 | 658.200 | 164,66 | 162,99 | 163,64 | 00:00:00 | | 2014-09-24 | 163,12 | 685.800 | 165,57 | 162,50 | 162,97 | 00:00:00 | | 2014-09-25 | 163,50 | 795.600 | 163,87 | 162,34 | 163,20 | 00:00:00 | | 2014-09-26 | 164,99 | 643.600 | 165,25 | 163,17 | 163,42 | 00:00:00 | | 2014-09-29 | 165,92 | 618.600 | 166,03 | 163,49 | 163,91 | 00:00:00 | | 2014-09-30 | 165,84 | 770.800 | 167,20 | 164,60 | 165,98 | 00:00:00 | | 2014-10-01 | 165,76 | 624.300 | 167,19 | 165,17 | 165,73 | 00:00:00 | | 2014-10-02 | 165,89 | 584.600 | 166,82 | 165,05 | 165,84 | 00:00:00 | | 2014-10-03 | 167,60 | 543.400 | 168,08 | 165,58 | 166,69 | 00:00:00 | | 2014-10-06 | 166,86 | 550.900 | 168,59 | 166,83 | 167,69 | 00:00:00 | | 2014-10-07 | 165,55 | 431.900 | 167,15 | 165,53 | 167,00 | 00:00:00 | | 2014-10-08 | 169,37 | 653.200 | 169,37 | 165,48 | 165,91 | 00:00:00 | | 2014-10-09 | 169,49 | 641.500 | 170,93 | 169,09 | 169,62 | 00:00:00 | | 2014-10-10 | 168,51 | 584.100 | 170,51 | 168,41 | 170,03 | 00:00:00 | | 2014-10-13 | 168,31 | 682.400 | 170,21 | 168,00 | 168,53 | 00:00:00 | | 2014-10-14 | 170,80 | 806.500 | 171,70 | 168,04 | 168,23 | 00:00:00 | | 2014-10-15 | 169,88 | 1.047.100 | 170,96 | 167,95 | 169,62 | 00:00:00 | | 2014-10-16 | 169,90 | 862.900 | 170,44 | 167,72 | 168,43 | 00:00:00 | | 2014-10-17 | 171,52 | 742.900 | 172,12 | 169,04 | 170,78 | 00:00:00 | | 2014-10-20 | 173,15 | 573.300 | 173,21 | 171,00 | 171,51 | 00:00:00 | | 2014-10-21 | 175,29 | 612.500 | 175,41 | 172,73 | 173,92 | 00:00:00 | | 2014-10-22 | 176,21 | 674.900 | 176,87 | 175,33 | 176,22 | 00:00:00 | | 2014-10-23 | 176,72 | 894.700 | 177,78 | 175,83 | 177,01 | 00:00:00 | | 2014-10-24 | 175,97 | 840.500 | 177,12 | 175,08 | 176,33 | 00:00:00 | | 2014-10-27 | 179,05 | 741.700 | 179,07 | 175,52 | 175,95 | 00:00:00 | | 2014-10-28 | 179,74 | 478.600 | 179,79 | 178,12 | 179,07 | 00:00:00 | | 2014-10-29 | 179,08 | 596.000 | 182,08 | 178,05 | 179,34 | 00:00:00 | | 2014-10-30 | 179,78 | 842.400 | 180,46 | 178,33 | 178,41 | 00:00:00 | | 2014-10-31 | 184,34 | 1.012.000 | 184,46 | 179,78 | 183,89 | 00:00:00 | | 2014-11-03 | 186,57 | 733.400 | 186,71 | 183,40 | 184,32 | 00:00:00 | | 2014-11-04 | 186,65 | 527.200 | 187,11 | 185,14 | 186,42 | 00:00:00 | | 2014-11-05 | 187,05 | 763.100 | 187,29 | 185,42 | 186,36 | 00:00:00 | | 2014-11-06 | 186,57 | 749.700 | 187,79 | 186,24 | 187,11 | 00:00:00 | | 2014-11-07 | 186,29 | 718.600 | 187,15 | 185,14 | 186,82 | 00:00:00 | | 2014-11-10 | 188,12 | 484.800 | 188,12 | 185,77 | 186,13 | 00:00:00 | | 2014-11-11 | 187,35 | 527.600 | 188,36 | 186,79 | 187,87 | 00:00:00 | | 2014-11-12 | 185,96 | 509.500 | 188,00 | 185,80 | 187,36 | 00:00:00 | | 2014-11-13 | 187,04 | 530.400 | 187,65 | 185,98 | 186,62 | 00:00:00 | | 2014-11-14 | 185,62 | 388.100 | 187,87 | 185,16 | 186,55 | 00:00:00 | | 2014-11-17 | 186,20 | 378.500 | 187,20 | 185,34 | 185,76 | 00:00:00 | | 2014-11-18 | 186,46 | 450.800 | 187,53 | 185,90 | 186,57 | 00:00:00 | | 2014-11-19 | 183,92 | 727.400 | 186,95 | 183,74 | 186,46 | 00:00:00 | | 2014-11-20 | 183,98 | 531.100 | 184,41 | 183,20 | 183,85 | 00:00:00 | | 2014-11-21 | 185,48 | 653.200 | 185,75 | 184,39 | 185,54 | 00:00:00 | | 2014-11-24 | 185,18 | 442.900 | 187,00 | 185,14 | 186,20 | 00:00:00 | | 2014-11-25 | 185,40 | 1.119.400 | 185,90 | 184,93 | 185,38 | 00:00:00 | | 2014-11-26 | 186,63 | 529.800 | 187,16 | 185,09 | 185,70 | 00:00:00 | | 2014-11-28 | 187,63 | 437.200 | 190,19 | 187,22 | 187,42 | 00:00:00 | | 2014-12-01 | 186,26 | 604.900 | 188,23 | 185,97 | 186,97 | 00:00:00 | | 2014-12-02 | 185,98 | 669.900 | 186,56 | 185,11 | 186,56 | 00:00:00 | | 2014-12-03 | 186,13 | 568.000 | 186,71 | 184,74 | 185,89 | 00:00:00 | | 2014-12-04 | 185,50 | 561.600 | 186,00 | 183,91 | 184,89 | 00:00:00 | | 2014-12-05 | 184,56 | 483.300 | 185,45 | 183,41 | 185,01 | 00:00:00 | | 2014-12-08 | 185,53 | 514.600 | 186,53 | 184,58 | 184,58 | 00:00:00 | | 2014-12-09 | 185,91 | 442.200 | 186,30 | 184,10 | 184,19 | 00:00:00 | | 2014-12-10 | 185,66 | 685.600 | 186,99 | 184,49 | 185,43 | 00:00:00 | | 2014-12-11 | 184,47 | 452.700 | 185,74 | 184,00 | 185,17 | 00:00:00 | | 2014-12-12 | 182,14 | 618.200 | 185,24 | 182,06 | 183,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
