|
 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 | | 2018-03-26 | 196,61 | 699.966 | 196,94 | 193,52 | 194,28 | 00:00:00 | | 2018-03-27 | 198,10 | 920.853 | 199,83 | 194,26 | 197,00 | 00:00:00 | | 2018-03-28 | 202,12 | 1.249.467 | 203,82 | 198,02 | 198,66 | 00:00:00 | | 2018-03-29 | 200,39 | 986.751 | 202,90 | 199,26 | 202,09 | 00:00:00 | | 2018-04-02 | 199,41 | 762.675 | 201,89 | 198,02 | 201,05 | 00:00:00 | | 2018-04-03 | 200,62 | 694.567 | 201,67 | 197,28 | 199,42 | 00:00:00 | | 2018-04-04 | 204,04 | 896.387 | 204,75 | 199,69 | 200,35 | 00:00:00 | | 2018-04-05 | 201,36 | 863.313 | 203,59 | 199,38 | 203,59 | 00:00:00 | | 2018-04-06 | 199,28 | 724.186 | 202,84 | 198,81 | 201,60 | 00:00:00 | | 2018-04-09 | 199,82 | 806.479 | 201,60 | 198,79 | 199,60 | 00:00:00 | | 2018-04-10 | 200,45 | 764.608 | 202,20 | 199,61 | 199,95 | 00:00:00 | | 2018-04-11 | 198,68 | 581.904 | 201,57 | 198,50 | 199,90 | 00:00:00 | | 2018-04-12 | 196,31 | 718.174 | 198,87 | 195,39 | 198,69 | 00:00:00 | | 2018-04-13 | 197,28 | 654.677 | 197,33 | 195,39 | 196,74 | 00:00:00 | | 2018-04-16 | 197,09 | 755.597 | 198,80 | 196,35 | 198,25 | 00:00:00 | | 2018-04-17 | 198,57 | 778.270 | 199,57 | 196,86 | 198,00 | 00:00:00 | | 2018-04-18 | 197,92 | 596.698 | 199,38 | 197,60 | 199,17 | 00:00:00 | | 2018-04-19 | 193,79 | 734.458 | 197,50 | 192,26 | 197,36 | 00:00:00 | | 2018-04-20 | 192,75 | 970.248 | 194,79 | 192,21 | 194,43 | 00:00:00 | | 2018-04-23 | 192,89 | 786.721 | 193,41 | 192,02 | 193,34 | 00:00:00 | | 2018-04-24 | 193,76 | 998.415 | 194,53 | 192,05 | 192,43 | 00:00:00 | | 2018-04-25 | 193,71 | 748.607 | 195,11 | 192,19 | 193,39 | 00:00:00 | | 2018-04-26 | 199,82 | 1.829.328 | 203,12 | 195,66 | 196,50 | 00:00:00 | | 2018-04-27 | 202,45 | 747.998 | 203,24 | 198,38 | 199,25 | 00:00:00 | | 2018-04-30 | 201,78 | 873.745 | 203,98 | 201,57 | 203,35 | 00:00:00 | | 2018-05-01 | 204,50 | 1.253.185 | 205,65 | 200,68 | 201,84 | 00:00:00 | | 2018-05-02 | 204,69 | 858.526 | 206,00 | 201,11 | 203,27 | 00:00:00 | | 2018-05-03 | 205,91 | 1.156.543 | 207,25 | 203,90 | 205,18 | 00:00:00 | | 2018-05-04 | 207,39 | 495.114 | 208,07 | 205,08 | 205,58 | 00:00:00 | | 2018-05-07 | 209,98 | 851.002 | 210,24 | 206,09 | 207,34 | 00:00:00 | | 2018-05-08 | 210,03 | 1.118.036 | 210,84 | 209,17 | 210,00 | 00:00:00 | | 2018-05-09 | 211,54 | 549.757 | 211,58 | 209,20 | 210,48 | 00:00:00 | | 2018-05-10 | 211,85 | 653.919 | 213,92 | 211,50 | 212,39 | 00:00:00 | | 2018-05-11 | 211,60 | 698.152 | 213,15 | 211,27 | 212,68 | 00:00:00 | | 2018-05-14 | 209,44 | 658.746 | 212,69 | 208,01 | 211,47 | 00:00:00 | | 2018-05-15 | 205,91 | 957.343 | 208,86 | 205,31 | 207,80 | 00:00:00 | | 2018-05-16 | 205,60 | 598.768 | 207,47 | 204,74 | 206,96 | 00:00:00 | | 2018-05-17 | 203,84 | 597.650 | 205,60 | 203,31 | 204,62 | 00:00:00 | | 2018-05-18 | 203,59 | 784.145 | 205,02 | 201,84 | 204,10 | 00:00:00 | | 2018-05-21 | 204,90 | 563.186 | 205,87 | 202,38 | 204,10 | 00:00:00 | | 2018-05-22 | 204,11 | 616.106 | 205,26 | 203,38 | 204,75 | 00:00:00 | | 2018-05-23 | 206,67 | 571.732 | 207,81 | 204,80 | 204,87 | 00:00:00 | | 2018-05-24 | 207,14 | 563.856 | 207,79 | 205,97 | 206,94 | 00:00:00 | | 2018-05-25 | 208,49 | 439.672 | 209,32 | 207,24 | 208,12 | 00:00:00 | | 2018-05-29 | 209,85 | 883.174 | 209,94 | 207,46 | 208,47 | 00:00:00 | | 2018-05-30 | 212,23 | 506.757 | 212,87 | 209,07 | 209,62 | 00:00:00 | | 2018-05-31 | 211,84 | 1.553.159 | 212,68 | 209,86 | 211,01 | 00:00:00 | | 2018-06-01 | 211,62 | 560.175 | 212,11 | 210,00 | 211,95 | 00:00:00 | | 2018-06-04 | 214,05 | 582.001 | 214,05 | 211,33 | 212,50 | 00:00:00 | | 2018-06-05 | 212,88 | 810.652 | 215,40 | 212,72 | 214,31 | 00:00:00 | | 2018-06-06 | 213,60 | 695.748 | 214,55 | 212,03 | 212,56 | 00:00:00 | | 2018-06-07 | 215,14 | 834.255 | 215,54 | 213,10 | 214,21 | 00:00:00 | | 2018-06-08 | 216,55 | 769.691 | 216,76 | 214,32 | 215,38 | 00:00:00 | | 2018-06-11 | 216,64 | 767.723 | 217,34 | 215,44 | 216,61 | 00:00:00 | | 2018-06-12 | 215,92 | 813.345 | 216,65 | 213,77 | 214,50 | 00:00:00 | | 2018-06-13 | 212,32 | 701.648 | 217,49 | 212,09 | 216,63 | 00:00:00 | | 2018-06-14 | 214,46 | 634.650 | 215,60 | 212,51 | 212,51 | 00:00:00 | | 2018-06-15 | 214,02 | 1.313.894 | 216,75 | 213,75 | 215,05 | 00:00:00 | | 2018-06-18 | 214,68 | 627.292 | 215,62 | 212,80 | 213,92 | 00:00:00 | | 2018-06-19 | 217,07 | 1.145.422 | 218,35 | 213,42 | 213,48 | 00:00:00 | | 2018-06-20 | 218,53 | 757.359 | 219,10 | 216,49 | 217,14 | 00:00:00 | | 2018-06-21 | 221,84 | 1.002.048 | 222,03 | 217,93 | 218,27 | 00:00:00 | | 2018-06-22 | 225,96 | 1.199.807 | 226,25 | 221,20 | 221,80 | 00:00:00 | | 2018-06-25 | 225,65 | 1.137.692 | 226,25 | 223,42 | 225,35 | 00:00:00 | | 2018-06-26 | 229,00 | 1.732.185 | 229,72 | 224,54 | 225,83 | 00:00:00 | | 2018-06-27 | 227,20 | 1.251.468 | 230,09 | 226,83 | 228,99 | 00:00:00 | | 2018-06-28 | 228,93 | 817.705 | 229,62 | 226,79 | 226,79 | 00:00:00 | | 2018-06-29 | 226,86 | 1.237.772 | 229,47 | 225,95 | 228,06 | 00:00:00 | | 2018-07-02 | 226,34 | 710.679 | 228,69 | 223,68 | 226,86 | 00:00:00 | | 2018-07-03 | 229,44 | 578.023 | 230,94 | 225,30 | 226,58 | 00:00:00 | | 2018-07-05 | 232,71 | 717.470 | 232,93 | 228,87 | 229,43 | 00:00:00 | | 2018-07-06 | 232,21 | 963.161 | 234,90 | 231,29 | 233,15 | 00:00:00 | | 2018-07-09 | 229,64 | 1.002.146 | 232,39 | 226,86 | 232,39 | 00:00:00 | | 2018-07-10 | 230,71 | 882.175 | 232,30 | 228,96 | 230,33 | 00:00:00 | | 2018-07-11 | 229,57 | 818.304 | 231,42 | 229,12 | 230,16 | 00:00:00 | | 2018-07-12 | 229,52 | 757.300 | 230,51 | 228,95 | 230,26 | 00:00:00 | | 2018-07-13 | 228,08 | 500.573 | 230,73 | 227,68 | 229,94 | 00:00:00 | | 2018-07-16 | 225,54 | 842.685 | 226,73 | 223,51 | 226,00 | 00:00:00 | | 2018-07-17 | 219,72 | 1.525.225 | 226,46 | 219,43 | 226,14 | 00:00:00 | | 2018-07-18 | 219,14 | 972.942 | 220,68 | 217,78 | 219,56 | 00:00:00 | | 2018-07-19 | 222,46 | 953.140 | 223,39 | 218,99 | 219,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
