|
 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 | | 2017-03-07 | 228,01 | 663.200 | 228,01 | 225,94 | 226,95 | 00:00:00 | | 2017-03-08 | 223,82 | 861.300 | 227,17 | 223,56 | 227,17 | 00:00:00 | | 2017-03-09 | 222,34 | 675.900 | 225,40 | 221,66 | 224,00 | 00:00:00 | | 2017-03-10 | 220,07 | 767.100 | 224,77 | 218,60 | 222,34 | 00:00:00 | | 2017-03-13 | 217,26 | 887.000 | 219,41 | 215,64 | 218,53 | 00:00:00 | | 2017-03-14 | 219,35 | 667.900 | 219,85 | 215,93 | 217,00 | 00:00:00 | | 2017-03-15 | 223,13 | 742.700 | 223,69 | 218,71 | 219,28 | 00:00:00 | | 2017-03-16 | 220,54 | 798.000 | 223,44 | 219,74 | 222,86 | 00:00:00 | | 2017-03-17 | 222,49 | 1.450.000 | 225,63 | 221,05 | 221,37 | 00:00:00 | | 2017-03-20 | 223,64 | 708.700 | 224,06 | 220,65 | 222,71 | 00:00:00 | | 2017-03-21 | 224,28 | 955.000 | 225,50 | 222,76 | 223,77 | 00:00:00 | | 2017-03-22 | 225,77 | 758.500 | 226,31 | 222,38 | 224,38 | 00:00:00 | | 2017-03-23 | 225,92 | 843.000 | 227,74 | 224,44 | 224,82 | 00:00:00 | | 2017-03-24 | 222,91 | 635.600 | 227,18 | 222,82 | 226,10 | 00:00:00 | | 2017-03-27 | 220,91 | 575.100 | 224,90 | 220,50 | 221,69 | 00:00:00 | | 2017-03-28 | 222,16 | 760.100 | 222,33 | 218,86 | 220,88 | 00:00:00 | | 2017-03-29 | 219,95 | 703.500 | 221,86 | 217,71 | 221,55 | 00:00:00 | | 2017-03-30 | 219,40 | 923.700 | 220,80 | 217,19 | 219,08 | 00:00:00 | | 2017-03-31 | 218,91 | 1.004.500 | 221,39 | 218,07 | 219,49 | 00:00:00 | | 2017-04-03 | 219,31 | 856.400 | 220,19 | 216,06 | 219,00 | 00:00:00 | | 2017-04-04 | 220,31 | 745.100 | 221,80 | 217,95 | 219,26 | 00:00:00 | | 2017-04-05 | 222,29 | 667.100 | 223,47 | 219,84 | 220,01 | 00:00:00 | | 2017-04-06 | 222,64 | 550.400 | 223,61 | 221,37 | 221,83 | 00:00:00 | | 2017-04-07 | 223,60 | 435.000 | 224,17 | 222,61 | 223,06 | 00:00:00 | | 2017-04-10 | 225,84 | 518.900 | 226,01 | 223,15 | 223,61 | 00:00:00 | | 2017-04-11 | 226,37 | 496.200 | 227,21 | 225,64 | 225,99 | 00:00:00 | | 2017-04-12 | 224,30 | 637.700 | 226,81 | 223,41 | 225,46 | 00:00:00 | | 2017-04-13 | 225,97 | 440.200 | 226,30 | 223,48 | 223,51 | 00:00:00 | | 2017-04-17 | 231,19 | 689.000 | 231,22 | 225,77 | 226,96 | 00:00:00 | | 2017-04-18 | 231,18 | 604.300 | 232,21 | 228,31 | 230,08 | 00:00:00 | | 2017-04-19 | 229,99 | 453.300 | 231,68 | 229,37 | 231,68 | 00:00:00 | | 2017-04-20 | 229,40 | 752.400 | 230,40 | 228,18 | 230,24 | 00:00:00 | | 2017-04-21 | 228,37 | 549.300 | 230,23 | 228,33 | 229,28 | 00:00:00 | | 2017-04-24 | 226,47 | 966.900 | 229,03 | 222,57 | 228,93 | 00:00:00 | | 2017-04-25 | 225,54 | 519.100 | 226,75 | 224,70 | 226,47 | 00:00:00 | | 2017-04-26 | 223,93 | 729.800 | 225,62 | 223,30 | 225,62 | 00:00:00 | | 2017-04-27 | 213,00 | 2.270.600 | 223,93 | 211,02 | 223,93 | 00:00:00 | | 2017-04-28 | 209,38 | 1.421.300 | 212,97 | 208,46 | 211,91 | 00:00:00 | | 2017-05-01 | 207,23 | 1.151.400 | 211,53 | 205,01 | 210,33 | 00:00:00 | | 2017-05-02 | 207,27 | 1.035.000 | 210,41 | 206,18 | 207,01 | 00:00:00 | | 2017-05-03 | 205,53 | 997.500 | 208,54 | 203,60 | 208,08 | 00:00:00 | | 2017-05-04 | 207,63 | 1.230.000 | 208,08 | 201,97 | 205,15 | 00:00:00 | | 2017-05-05 | 208,25 | 855.800 | 210,00 | 206,30 | 207,79 | 00:00:00 | | 2017-05-08 | 208,45 | 1.009.100 | 208,77 | 206,96 | 208,55 | 00:00:00 | | 2017-05-09 | 208,07 | 803.400 | 208,30 | 206,77 | 207,95 | 00:00:00 | | 2017-05-10 | 208,92 | 683.600 | 211,68 | 207,75 | 207,88 | 00:00:00 | | 2017-05-11 | 208,47 | 910.100 | 209,30 | 207,19 | 208,07 | 00:00:00 | | 2017-05-12 | 208,64 | 760.800 | 209,36 | 207,38 | 208,17 | 00:00:00 | | 2017-05-15 | 209,73 | 834.126 | 210,06 | 208,31 | 208,37 | 00:00:00 | | 2017-05-16 | 208,14 | 999.237 | 210,03 | 207,15 | 209,68 | 00:00:00 | | 2017-05-17 | 212,95 | 1.658.439 | 214,18 | 207,37 | 207,37 | 00:00:00 | | 2017-05-18 | 216,12 | 1.651.878 | 216,16 | 212,38 | 213,37 | 00:00:00 | | 2017-05-19 | 214,48 | 2.114.323 | 216,19 | 213,80 | 215,64 | 00:00:00 | | 2017-05-22 | 215,60 | 938.054 | 216,73 | 213,96 | 214,72 | 00:00:00 | | 2017-05-23 | 217,20 | 714.852 | 217,84 | 215,11 | 215,82 | 00:00:00 | | 2017-05-24 | 217,57 | 773.577 | 218,99 | 216,60 | 217,00 | 00:00:00 | | 2017-05-25 | 217,09 | 1.018.483 | 218,33 | 216,30 | 217,76 | 00:00:00 | | 2017-05-26 | 216,39 | 976.153 | 217,98 | 215,92 | 217,83 | 00:00:00 | | 2017-05-30 | 214,35 | 711.444 | 216,82 | 214,00 | 216,44 | 00:00:00 | | 2017-05-31 | 215,35 | 1.958.806 | 215,79 | 214,18 | 214,56 | 00:00:00 | | 2017-06-01 | 212,27 | 1.249.920 | 215,30 | 210,30 | 215,21 | 00:00:00 | | 2017-06-02 | 213,92 | 1.063.830 | 214,32 | 212,44 | 213,00 | 00:00:00 | | 2017-06-05 | 211,35 | 918.924 | 213,82 | 210,85 | 213,71 | 00:00:00 | | 2017-06-06 | 207,90 | 1.353.074 | 211,35 | 207,65 | 211,35 | 00:00:00 | | 2017-06-07 | 209,87 | 1.303.176 | 209,87 | 207,69 | 207,85 | 00:00:00 | | 2017-06-08 | 210,91 | 1.856.074 | 211,72 | 206,74 | 210,00 | 00:00:00 | | 2017-06-09 | 207,56 | 1.275.954 | 210,89 | 206,95 | 209,60 | 00:00:00 | | 2017-06-12 | 207,04 | 1.481.370 | 208,35 | 204,84 | 205,67 | 00:00:00 | | 2017-06-13 | 208,40 | 1.431.658 | 208,43 | 206,23 | 206,86 | 00:00:00 | | 2017-06-14 | 209,88 | 1.104.447 | 210,94 | 207,55 | 208,05 | 00:00:00 | | 2017-06-15 | 212,68 | 855.050 | 212,75 | 209,00 | 209,42 | 00:00:00 | | 2017-06-16 | 213,66 | 941.522 | 214,11 | 211,33 | 213,00 | 00:00:00 | | 2017-06-19 | 211,78 | 724.630 | 214,21 | 210,76 | 214,21 | 00:00:00 | | 2017-06-20 | 211,75 | 936.203 | 212,00 | 207,11 | 211,54 | 00:00:00 | | 2017-06-21 | 212,30 | 580.012 | 213,41 | 211,49 | 212,12 | 00:00:00 | | 2017-06-22 | 211,18 | 631.901 | 212,15 | 209,87 | 211,81 | 00:00:00 | | 2017-06-23 | 213,11 | 692.950 | 214,96 | 211,23 | 211,23 | 00:00:00 | | 2017-06-26 | 212,49 | 573.883 | 215,62 | 211,98 | 214,21 | 00:00:00 | | 2017-06-27 | 210,27 | 777.294 | 212,92 | 209,60 | 211,99 | 00:00:00 | | 2017-06-28 | 209,44 | 627.351 | 211,46 | 209,36 | 210,78 | 00:00:00 | | 2017-06-29 | 207,57 | 648.677 | 209,37 | 206,90 | 208,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
