|
 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 | | 2015-04-10 | 193,69 | 452.800 | 196,81 | 193,02 | 195,30 | 00:00:00 | | 2015-04-13 | 191,45 | 682.600 | 193,93 | 191,45 | 193,71 | 00:00:00 | | 2015-04-14 | 192,07 | 545.600 | 193,50 | 191,36 | 192,13 | 00:00:00 | | 2015-04-15 | 190,95 | 472.900 | 193,47 | 190,88 | 192,53 | 00:00:00 | | 2015-04-16 | 191,61 | 450.700 | 192,28 | 189,82 | 190,51 | 00:00:00 | | 2015-04-17 | 190,07 | 531.600 | 191,44 | 189,27 | 190,87 | 00:00:00 | | 2015-04-20 | 191,59 | 871.500 | 191,68 | 189,63 | 190,33 | 00:00:00 | | 2015-04-21 | 191,64 | 503.200 | 192,60 | 190,50 | 191,85 | 00:00:00 | | 2015-04-22 | 192,81 | 459.800 | 193,04 | 191,75 | 192,22 | 00:00:00 | | 2015-04-23 | 193,04 | 493.800 | 193,78 | 191,73 | 192,81 | 00:00:00 | | 2015-04-24 | 193,60 | 376.600 | 194,91 | 192,51 | 193,62 | 00:00:00 | | 2015-04-27 | 193,18 | 398.700 | 194,78 | 192,72 | 193,81 | 00:00:00 | | 2015-04-28 | 192,51 | 384.600 | 193,13 | 191,48 | 192,45 | 00:00:00 | | 2015-04-29 | 188,57 | 815.700 | 191,82 | 187,82 | 191,42 | 00:00:00 | | 2015-04-30 | 187,91 | 880.200 | 189,34 | 186,40 | 188,25 | 00:00:00 | | 2015-05-01 | 190,13 | 1.029.200 | 192,69 | 188,36 | 188,36 | 00:00:00 | | 2015-05-04 | 191,15 | 518.200 | 191,79 | 190,41 | 190,57 | 00:00:00 | | 2015-05-05 | 187,55 | 730.500 | 190,90 | 186,92 | 190,32 | 00:00:00 | | 2015-05-06 | 187,36 | 677.000 | 189,15 | 186,27 | 188,58 | 00:00:00 | | 2015-05-07 | 191,81 | 728.000 | 192,72 | 188,14 | 188,42 | 00:00:00 | | 2015-05-08 | 196,53 | 761.100 | 197,45 | 193,34 | 193,34 | 00:00:00 | | 2015-05-11 | 194,16 | 1.058.400 | 197,10 | 193,50 | 196,49 | 00:00:00 | | 2015-05-12 | 196,19 | 660.900 | 197,13 | 192,17 | 194,46 | 00:00:00 | | 2015-05-13 | 193,23 | 542.100 | 197,88 | 192,56 | 196,70 | 00:00:00 | | 2015-05-14 | 197,38 | 576.300 | 197,55 | 194,12 | 194,24 | 00:00:00 | | 2015-05-15 | 200,07 | 670.900 | 200,24 | 197,28 | 197,95 | 00:00:00 | | 2015-05-18 | 199,48 | 715.400 | 200,60 | 198,80 | 199,28 | 00:00:00 | | 2015-05-19 | 197,15 | 872.500 | 199,30 | 196,90 | 199,08 | 00:00:00 | | 2015-05-20 | 196,15 | 1.030.500 | 197,97 | 196,15 | 197,16 | 00:00:00 | | 2015-05-21 | 194,85 | 886.900 | 197,06 | 193,91 | 196,00 | 00:00:00 | | 2015-05-22 | 195,09 | 495.600 | 196,25 | 193,37 | 194,81 | 00:00:00 | | 2015-05-26 | 193,84 | 604.000 | 194,99 | 193,24 | 194,94 | 00:00:00 | | 2015-05-27 | 196,18 | 431.100 | 196,51 | 193,54 | 193,84 | 00:00:00 | | 2015-05-28 | 195,52 | 417.800 | 196,94 | 194,61 | 196,72 | 00:00:00 | | 2015-05-29 | 193,54 | 1.443.200 | 196,50 | 192,75 | 196,03 | 00:00:00 | | 2015-06-01 | 196,32 | 668.800 | 196,67 | 193,01 | 193,46 | 00:00:00 | | 2015-06-02 | 195,16 | 514.200 | 196,00 | 194,07 | 195,42 | 00:00:00 | | 2015-06-03 | 193,02 | 566.200 | 195,02 | 191,91 | 194,61 | 00:00:00 | | 2015-06-04 | 191,69 | 724.600 | 193,38 | 191,43 | 192,57 | 00:00:00 | | 2015-06-05 | 188,20 | 821.300 | 191,38 | 187,95 | 191,38 | 00:00:00 | | 2015-06-08 | 186,94 | 842.800 | 188,69 | 186,94 | 188,20 | 00:00:00 | | 2015-06-09 | 185,94 | 525.300 | 188,23 | 185,67 | 187,55 | 00:00:00 | | 2015-06-10 | 187,23 | 579.400 | 188,93 | 185,73 | 186,24 | 00:00:00 | | 2015-06-11 | 186,87 | 646.700 | 187,53 | 186,02 | 186,21 | 00:00:00 | | 2015-06-12 | 186,72 | 416.100 | 187,33 | 185,71 | 186,65 | 00:00:00 | | 2015-06-15 | 185,60 | 599.200 | 186,25 | 184,58 | 186,25 | 00:00:00 | | 2015-06-16 | 187,64 | 518.800 | 188,15 | 185,38 | 185,60 | 00:00:00 | | 2015-06-17 | 188,87 | 777.600 | 189,08 | 185,83 | 187,68 | 00:00:00 | | 2015-06-18 | 192,46 | 943.800 | 193,23 | 189,22 | 189,26 | 00:00:00 | | 2015-06-19 | 191,02 | 1.101.800 | 192,54 | 190,24 | 192,15 | 00:00:00 | | 2015-06-22 | 188,34 | 812.200 | 191,75 | 188,10 | 191,16 | 00:00:00 | | 2015-06-23 | 186,68 | 489.900 | 188,74 | 186,39 | 188,09 | 00:00:00 | | 2015-06-24 | 184,96 | 371.600 | 187,96 | 184,96 | 186,80 | 00:00:00 | | 2015-06-25 | 183,62 | 483.100 | 186,17 | 183,45 | 184,88 | 00:00:00 | | 2015-06-26 | 185,45 | 634.500 | 185,65 | 183,07 | 183,77 | 00:00:00 | | 2015-06-29 | 182,98 | 753.900 | 186,19 | 182,91 | 185,43 | 00:00:00 | | 2015-06-30 | 184,37 | 801.800 | 185,97 | 183,01 | 184,16 | 00:00:00 | | 2015-07-01 | 187,07 | 900.900 | 187,09 | 182,08 | 183,36 | 00:00:00 | | 2015-07-02 | 187,24 | 604.900 | 189,69 | 186,77 | 188,80 | 00:00:00 | | 2015-07-06 | 188,38 | 567.600 | 188,48 | 185,99 | 186,33 | 00:00:00 | | 2015-07-07 | 192,68 | 908.600 | 193,07 | 188,38 | 189,10 | 00:00:00 | | 2015-07-08 | 193,28 | 785.300 | 194,52 | 191,02 | 191,81 | 00:00:00 | | 2015-07-09 | 193,73 | 611.200 | 195,29 | 193,17 | 194,39 | 00:00:00 | | 2015-07-10 | 196,13 | 718.800 | 197,75 | 193,90 | 194,61 | 00:00:00 | | 2015-07-13 | 196,70 | 681.200 | 198,83 | 195,46 | 197,25 | 00:00:00 | | 2015-07-14 | 197,68 | 546.800 | 198,13 | 196,01 | 197,09 | 00:00:00 | | 2015-07-15 | 198,75 | 445.500 | 199,32 | 196,01 | 197,09 | 00:00:00 | | 2015-07-16 | 200,19 | 427.400 | 200,58 | 199,05 | 199,34 | 00:00:00 | | 2015-07-17 | 198,40 | 464.300 | 199,67 | 197,49 | 199,49 | 00:00:00 | | 2015-07-20 | 200,14 | 426.400 | 200,75 | 197,31 | 198,40 | 00:00:00 | | 2015-07-21 | 200,83 | 660.700 | 201,51 | 199,61 | 200,46 | 00:00:00 | | 2015-07-22 | 201,49 | 679.400 | 202,06 | 200,86 | 200,89 | 00:00:00 | | 2015-07-23 | 201,10 | 572.600 | 202,08 | 199,53 | 201,15 | 00:00:00 | | 2015-07-24 | 201,93 | 435.100 | 203,04 | 200,29 | 200,90 | 00:00:00 | | 2015-07-27 | 202,92 | 504.600 | 203,56 | 201,45 | 201,82 | 00:00:00 | | 2015-07-28 | 203,41 | 435.400 | 203,91 | 202,10 | 203,24 | 00:00:00 | | 2015-07-29 | 202,93 | 688.600 | 203,33 | 201,93 | 203,29 | 00:00:00 | | 2015-07-30 | 203,02 | 561.800 | 203,43 | 200,32 | 203,00 | 00:00:00 | | 2015-07-31 | 205,18 | 605.700 | 206,73 | 203,40 | 204,25 | 00:00:00 | | 2015-08-03 | 205,52 | 496.200 | 206,21 | 204,79 | 205,18 | 00:00:00 | | 2015-08-04 | 205,38 | 466.100 | 207,34 | 201,55 | 201,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
