|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 30,27 | 86.800 | 30,30 | 30,19 | 30,30 | 00:00:00 | | 2001-08-06 | 30,57 | 157.400 | 30,58 | 30,17 | 30,17 | 00:00:00 | | 2001-08-07 | 30,75 | 204.100 | 30,75 | 30,50 | 30,56 | 00:00:00 | | 2001-08-08 | 31,14 | 289.300 | 31,14 | 30,80 | 30,85 | 00:00:00 | | 2001-08-09 | 32,00 | 380.000 | 32,00 | 31,00 | 31,14 | 00:00:00 | | 2001-08-10 | 33,49 | 500.800 | 33,70 | 32,30 | 32,90 | 00:00:00 | | 2001-08-13 | 33,34 | 414.200 | 33,62 | 33,00 | 33,51 | 00:00:00 | | 2001-08-14 | 33,60 | 320.300 | 33,85 | 33,30 | 33,30 | 00:00:00 | | 2001-08-15 | 34,25 | 339.000 | 34,40 | 33,60 | 33,60 | 00:00:00 | | 2001-08-16 | 34,00 | 423.200 | 34,25 | 33,92 | 34,05 | 00:00:00 | | 2001-08-17 | 34,02 | 213.000 | 34,05 | 33,93 | 33,93 | 00:00:00 | | 2001-08-20 | 34,40 | 209.500 | 34,54 | 34,00 | 34,03 | 00:00:00 | | 2001-08-21 | 34,60 | 344.200 | 34,61 | 34,25 | 34,25 | 00:00:00 | | 2001-08-22 | 34,69 | 326.300 | 34,79 | 34,55 | 34,60 | 00:00:00 | | 2001-08-23 | 34,70 | 131.800 | 34,85 | 34,54 | 34,57 | 00:00:00 | | 2001-08-24 | 34,45 | 255.500 | 34,75 | 34,29 | 34,65 | 00:00:00 | | 2001-08-27 | 34,40 | 156.500 | 34,75 | 34,22 | 34,25 | 00:00:00 | | 2001-08-28 | 34,18 | 129.200 | 34,35 | 34,00 | 34,15 | 00:00:00 | | 2001-08-29 | 33,70 | 368.000 | 34,25 | 33,15 | 34,18 | 00:00:00 | | 2001-08-30 | 33,25 | 222.000 | 33,92 | 33,22 | 33,60 | 00:00:00 | | 2001-08-31 | 33,16 | 190.900 | 33,27 | 32,87 | 33,25 | 00:00:00 | | 2001-09-04 | 32,95 | 160.800 | 33,30 | 32,83 | 33,00 | 00:00:00 | | 2001-09-05 | 32,77 | 81.200 | 33,14 | 32,51 | 32,95 | 00:00:00 | | 2001-09-06 | 32,34 | 140.200 | 32,87 | 32,25 | 32,87 | 00:00:00 | | 2001-09-07 | 32,30 | 127.100 | 32,80 | 31,90 | 32,35 | 00:00:00 | | 2001-09-10 | 32,60 | 169.500 | 32,62 | 32,25 | 32,50 | 00:00:00 | | 2001-09-17 | 32,00 | 264.100 | 32,24 | 31,64 | 32,10 | 00:00:00 | | 2001-09-18 | 32,71 | 225.100 | 32,90 | 32,00 | 32,00 | 00:00:00 | | 2001-09-19 | 33,41 | 654.300 | 33,60 | 32,74 | 32,74 | 00:00:00 | | 2001-09-20 | 33,25 | 441.200 | 33,58 | 33,12 | 33,41 | 00:00:00 | | 2001-09-21 | 32,90 | 311.600 | 33,01 | 32,70 | 33,00 | 00:00:00 | | 2001-09-24 | 32,50 | 356.800 | 33,75 | 32,45 | 33,15 | 00:00:00 | | 2001-09-25 | 32,73 | 736.700 | 32,98 | 32,45 | 32,70 | 00:00:00 | | 2001-09-26 | 32,50 | 352.900 | 33,25 | 32,40 | 32,53 | 00:00:00 | | 2001-09-27 | 33,00 | 239.600 | 33,00 | 32,82 | 32,90 | 00:00:00 | | 2001-09-28 | 33,40 | 275.400 | 33,52 | 32,98 | 33,20 | 00:00:00 | | 2001-10-01 | 33,60 | 233.500 | 33,85 | 33,40 | 33,45 | 00:00:00 | | 2001-10-02 | 33,40 | 181.800 | 33,85 | 33,00 | 33,85 | 00:00:00 | | 2001-10-03 | 32,69 | 192.600 | 33,40 | 32,51 | 33,30 | 00:00:00 | | 2001-10-04 | 33,01 | 151.200 | 33,90 | 33,00 | 33,00 | 00:00:00 | | 2001-10-05 | 33,39 | 112.500 | 33,50 | 32,86 | 33,50 | 00:00:00 | | 2001-10-08 | 33,40 | 94.800 | 33,50 | 33,25 | 33,39 | 00:00:00 | | 2001-10-09 | 33,78 | 166.900 | 33,78 | 33,32 | 33,45 | 00:00:00 | | 2001-10-10 | 34,02 | 271.400 | 34,24 | 33,60 | 33,68 | 00:00:00 | | 2001-10-11 | 34,68 | 89.300 | 34,80 | 34,02 | 34,12 | 00:00:00 | | 2001-10-12 | 34,02 | 174.000 | 34,68 | 33,99 | 34,68 | 00:00:00 | | 2001-10-15 | 34,34 | 112.900 | 34,49 | 34,14 | 34,14 | 00:00:00 | | 2001-10-16 | 34,60 | 173.400 | 34,74 | 34,25 | 34,30 | 00:00:00 | | 2001-10-17 | 34,41 | 224.700 | 34,80 | 34,34 | 34,61 | 00:00:00 | | 2001-10-18 | 33,95 | 76.500 | 34,63 | 33,70 | 34,25 | 00:00:00 | | 2001-10-19 | 33,80 | 131.700 | 34,60 | 33,60 | 34,00 | 00:00:00 | | 2001-10-22 | 33,24 | 127.200 | 33,85 | 33,10 | 33,80 | 00:00:00 | | 2001-10-23 | 33,29 | 149.500 | 33,85 | 33,00 | 33,14 | 00:00:00 | | 2001-10-24 | 32,88 | 147.300 | 33,44 | 32,60 | 33,39 | 00:00:00 | | 2001-10-25 | 32,60 | 136.200 | 33,10 | 32,48 | 32,68 | 00:00:00 | | 2001-10-26 | 32,98 | 339.400 | 33,24 | 32,60 | 32,60 | 00:00:00 | | 2001-10-29 | 33,00 | 192.100 | 33,10 | 32,75 | 32,78 | 00:00:00 | | 2001-10-30 | 32,78 | 163.600 | 32,96 | 32,55 | 32,90 | 00:00:00 | | 2001-10-31 | 32,89 | 251.300 | 32,91 | 32,50 | 32,88 | 00:00:00 | | 2001-11-01 | 33,35 | 159.400 | 33,45 | 32,79 | 32,93 | 00:00:00 | | 2001-11-02 | 33,54 | 154.100 | 33,93 | 33,35 | 33,60 | 00:00:00 | | 2001-11-05 | 33,29 | 123.600 | 33,74 | 33,29 | 33,62 | 00:00:00 | | 2001-11-06 | 33,83 | 151.300 | 33,85 | 33,30 | 33,39 | 00:00:00 | | 2001-11-07 | 33,95 | 120.500 | 34,48 | 33,70 | 33,70 | 00:00:00 | | 2001-11-08 | 34,47 | 183.000 | 34,60 | 33,79 | 33,85 | 00:00:00 | | 2001-11-09 | 34,04 | 135.100 | 34,65 | 33,76 | 34,47 | 00:00:00 | | 2001-11-12 | 34,20 | 119.100 | 34,24 | 34,00 | 34,19 | 00:00:00 | | 2001-11-13 | 34,55 | 175.300 | 34,60 | 34,30 | 34,30 | 00:00:00 | | 2001-11-14 | 34,68 | 117.100 | 34,74 | 34,41 | 34,65 | 00:00:00 | | 2001-11-15 | 35,15 | 123.200 | 35,15 | 34,64 | 34,78 | 00:00:00 | | 2001-11-16 | 34,77 | 216.500 | 34,97 | 34,54 | 34,90 | 00:00:00 | | 2001-11-19 | 34,61 | 126.400 | 34,80 | 34,50 | 34,57 | 00:00:00 | | 2001-11-20 | 34,42 | 164.700 | 34,75 | 34,41 | 34,75 | 00:00:00 | | 2001-11-21 | 34,68 | 122.300 | 34,69 | 34,35 | 34,48 | 00:00:00 | | 2001-11-23 | 34,85 | 63.900 | 34,85 | 34,58 | 34,68 | 00:00:00 | | 2001-11-26 | 34,45 | 117.500 | 34,90 | 34,40 | 34,85 | 00:00:00 | | 2001-11-27 | 34,00 | 436.800 | 34,78 | 33,99 | 34,43 | 00:00:00 | | 2001-11-28 | 34,20 | 351.700 | 34,35 | 33,90 | 33,90 | 00:00:00 | | 2001-11-29 | 34,15 | 117.500 | 34,23 | 34,02 | 34,20 | 00:00:00 | | 2001-11-30 | 34,00 | 196.100 | 34,15 | 33,88 | 34,15 | 00:00:00 | | 2001-12-03 | 33,75 | 176.400 | 34,13 | 33,75 | 34,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
