|
 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 | | 2016-03-23 | 265,20 | 588.900 | 267,17 | 263,18 | 264,35 | 00:00:00 | | 2016-03-24 | 266,68 | 564.700 | 267,12 | 263,43 | 263,79 | 00:00:00 | | 2016-03-28 | 269,86 | 468.000 | 271,40 | 267,28 | 267,28 | 00:00:00 | | 2016-03-29 | 274,51 | 672.800 | 274,64 | 268,81 | 270,01 | 00:00:00 | | 2016-03-30 | 273,21 | 541.700 | 275,10 | 272,66 | 275,00 | 00:00:00 | | 2016-03-31 | 275,83 | 616.400 | 276,83 | 273,40 | 273,92 | 00:00:00 | | 2016-04-01 | 275,52 | 709.600 | 276,77 | 273,36 | 275,61 | 00:00:00 | | 2016-04-04 | 276,27 | 575.800 | 277,06 | 273,78 | 275,40 | 00:00:00 | | 2016-04-05 | 273,85 | 521.600 | 276,80 | 272,91 | 275,13 | 00:00:00 | | 2016-04-06 | 273,73 | 545.600 | 274,08 | 270,36 | 273,85 | 00:00:00 | | 2016-04-07 | 273,83 | 675.600 | 274,64 | 271,57 | 273,52 | 00:00:00 | | 2016-04-08 | 274,05 | 448.500 | 275,79 | 273,14 | 274,25 | 00:00:00 | | 2016-04-11 | 272,25 | 380.300 | 275,06 | 271,77 | 274,84 | 00:00:00 | | 2016-04-12 | 276,16 | 595.300 | 276,84 | 272,07 | 273,00 | 00:00:00 | | 2016-04-13 | 271,91 | 622.600 | 277,60 | 270,22 | 277,54 | 00:00:00 | | 2016-04-14 | 267,15 | 618.700 | 272,13 | 265,99 | 271,01 | 00:00:00 | | 2016-04-15 | 267,94 | 981.900 | 268,76 | 266,27 | 267,56 | 00:00:00 | | 2016-04-18 | 272,60 | 573.000 | 272,74 | 267,13 | 267,94 | 00:00:00 | | 2016-04-19 | 263,48 | 920.100 | 272,91 | 262,96 | 272,91 | 00:00:00 | | 2016-04-20 | 262,79 | 911.300 | 264,85 | 261,18 | 263,91 | 00:00:00 | | 2016-04-21 | 255,09 | 964.600 | 263,92 | 254,86 | 263,19 | 00:00:00 | | 2016-04-22 | 256,94 | 774.800 | 257,16 | 253,55 | 255,80 | 00:00:00 | | 2016-04-25 | 258,49 | 733.500 | 258,69 | 253,12 | 254,53 | 00:00:00 | | 2016-04-26 | 256,81 | 915.500 | 259,34 | 255,01 | 259,00 | 00:00:00 | | 2016-04-27 | 248,21 | 1.238.300 | 254,38 | 246,00 | 254,16 | 00:00:00 | | 2016-04-28 | 249,01 | 791.600 | 251,62 | 247,45 | 247,62 | 00:00:00 | | 2016-04-29 | 244,81 | 878.700 | 248,32 | 241,77 | 247,62 | 00:00:00 | | 2016-05-02 | 252,57 | 997.900 | 253,66 | 245,00 | 245,24 | 00:00:00 | | 2016-05-03 | 253,25 | 909.700 | 255,87 | 251,07 | 251,81 | 00:00:00 | | 2016-05-04 | 257,48 | 1.078.300 | 259,96 | 251,84 | 252,30 | 00:00:00 | | 2016-05-05 | 260,06 | 784.500 | 260,75 | 255,15 | 256,52 | 00:00:00 | | 2016-05-06 | 263,31 | 740.900 | 264,10 | 259,33 | 260,29 | 00:00:00 | | 2016-05-09 | 264,78 | 728.500 | 265,45 | 262,56 | 263,75 | 00:00:00 | | 2016-05-10 | 264,94 | 630.700 | 267,34 | 263,10 | 266,15 | 00:00:00 | | 2016-05-11 | 259,28 | 561.500 | 265,28 | 257,11 | 265,26 | 00:00:00 | | 2016-05-12 | 264,69 | 830.200 | 265,74 | 257,41 | 260,34 | 00:00:00 | | 2016-05-13 | 261,89 | 494.600 | 265,06 | 261,72 | 265,06 | 00:00:00 | | 2016-05-16 | 264,97 | 423.300 | 265,82 | 261,45 | 261,90 | 00:00:00 | | 2016-05-17 | 258,24 | 821.900 | 265,63 | 257,54 | 264,99 | 00:00:00 | | 2016-05-18 | 253,82 | 1.074.300 | 258,09 | 250,86 | 257,37 | 00:00:00 | | 2016-05-19 | 249,80 | 1.182.500 | 252,94 | 248,56 | 251,25 | 00:00:00 | | 2016-05-20 | 252,38 | 783.200 | 253,35 | 249,98 | 251,33 | 00:00:00 | | 2016-05-23 | 251,87 | 508.400 | 253,56 | 251,09 | 252,68 | 00:00:00 | | 2016-05-24 | 254,39 | 678.500 | 255,95 | 252,44 | 252,44 | 00:00:00 | | 2016-05-25 | 253,34 | 624.700 | 254,92 | 251,45 | 254,38 | 00:00:00 | | 2016-05-26 | 254,14 | 474.900 | 255,37 | 252,00 | 253,04 | 00:00:00 | | 2016-05-27 | 255,23 | 367.700 | 256,45 | 254,11 | 254,11 | 00:00:00 | | 2016-05-31 | 253,71 | 1.112.000 | 256,16 | 251,91 | 255,55 | 00:00:00 | | 2016-06-01 | 256,79 | 691.600 | 257,13 | 252,30 | 253,03 | 00:00:00 | | 2016-06-02 | 257,98 | 602.900 | 258,03 | 254,26 | 255,56 | 00:00:00 | | 2016-06-03 | 260,26 | 757.200 | 261,50 | 258,28 | 258,28 | 00:00:00 | | 2016-06-06 | 257,41 | 713.600 | 262,74 | 256,31 | 260,51 | 00:00:00 | | 2016-06-07 | 255,69 | 845.900 | 259,24 | 255,47 | 257,14 | 00:00:00 | | 2016-06-08 | 252,00 | 1.501.300 | 256,92 | 246,03 | 255,08 | 00:00:00 | | 2016-06-09 | 245,43 | 1.524.300 | 252,78 | 244,38 | 250,35 | 00:00:00 | | 2016-06-10 | 241,79 | 1.832.000 | 244,59 | 240,64 | 244,00 | 00:00:00 | | 2016-06-13 | 240,35 | 911.300 | 242,99 | 240,13 | 240,57 | 00:00:00 | | 2016-06-14 | 238,12 | 1.076.000 | 241,02 | 238,01 | 240,50 | 00:00:00 | | 2016-06-15 | 243,43 | 1.282.800 | 244,74 | 238,21 | 239,98 | 00:00:00 | | 2016-06-16 | 244,33 | 1.037.000 | 246,96 | 242,20 | 242,76 | 00:00:00 | | 2016-06-17 | 241,34 | 1.166.600 | 244,22 | 239,10 | 244,03 | 00:00:00 | | 2016-06-20 | 240,95 | 953.100 | 245,13 | 240,58 | 242,71 | 00:00:00 | | 2016-06-21 | 241,12 | 734.700 | 243,40 | 241,06 | 242,36 | 00:00:00 | | 2016-06-22 | 240,13 | 802.800 | 241,24 | 238,05 | 241,08 | 00:00:00 | | 2016-06-23 | 241,00 | 891.000 | 243,87 | 240,22 | 241,80 | 00:00:00 | | 2016-06-24 | 241,32 | 1.310.700 | 245,40 | 234,98 | 234,98 | 00:00:00 | | 2016-06-27 | 250,21 | 1.454.000 | 251,32 | 240,48 | 240,59 | 00:00:00 | | 2016-06-28 | 253,14 | 939.900 | 254,19 | 250,15 | 251,00 | 00:00:00 | | 2016-06-29 | 254,01 | 690.000 | 256,80 | 252,81 | 254,06 | 00:00:00 | | 2016-06-30 | 255,59 | 878.100 | 255,73 | 251,67 | 254,34 | 00:00:00 | | 2016-07-01 | 253,84 | 652.400 | 256,98 | 251,75 | 256,54 | 00:00:00 | | 2016-07-05 | 259,74 | 1.009.000 | 260,00 | 253,71 | 253,71 | 00:00:00 | | 2016-07-06 | 258,13 | 937.000 | 260,83 | 257,31 | 259,33 | 00:00:00 | | 2016-07-07 | 253,78 | 701.300 | 257,39 | 252,35 | 257,39 | 00:00:00 | | 2016-07-08 | 257,34 | 861.200 | 257,71 | 253,77 | 254,69 | 00:00:00 | | 2016-07-11 | 256,56 | 650.300 | 258,69 | 254,63 | 258,12 | 00:00:00 | | 2016-07-12 | 255,80 | 625.700 | 257,70 | 253,03 | 256,49 | 00:00:00 | | 2016-07-13 | 256,45 | 672.600 | 257,03 | 254,83 | 256,55 | 00:00:00 | | 2016-07-14 | 254,07 | 635.400 | 257,39 | 252,07 | 257,39 | 00:00:00 | | 2016-07-15 | 251,62 | 654.600 | 254,42 | 250,39 | 254,07 | 00:00:00 | | 2016-07-18 | 251,25 | 712.100 | 252,60 | 250,23 | 252,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
