|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 33,75 | 176.400 | 34,13 | 33,75 | 34,10 | 00:00:00 | | 2001-12-04 | 33,91 | 382.000 | 34,06 | 33,83 | 33,90 | 00:00:00 | | 2001-12-05 | 34,03 | 233.100 | 34,14 | 33,78 | 33,91 | 00:00:00 | | 2001-12-06 | 34,47 | 307.800 | 34,77 | 34,09 | 34,14 | 00:00:00 | | 2001-12-07 | 34,90 | 242.600 | 34,98 | 34,51 | 34,62 | 00:00:00 | | 2001-12-10 | 34,78 | 137.300 | 34,93 | 34,68 | 34,90 | 00:00:00 | | 2001-12-11 | 34,85 | 237.800 | 34,89 | 34,70 | 34,78 | 00:00:00 | | 2001-12-12 | 34,28 | 141.200 | 34,72 | 33,96 | 34,65 | 00:00:00 | | 2001-12-13 | 33,98 | 136.700 | 34,00 | 33,70 | 33,90 | 00:00:00 | | 2001-12-14 | 34,26 | 347.900 | 34,38 | 34,00 | 34,00 | 00:00:00 | | 2001-12-17 | 34,42 | 345.000 | 34,58 | 34,40 | 34,40 | 00:00:00 | | 2001-12-18 | 34,05 | 202.100 | 34,49 | 33,74 | 34,47 | 00:00:00 | | 2001-12-19 | 33,79 | 217.200 | 34,31 | 33,74 | 34,15 | 00:00:00 | | 2001-12-20 | 33,32 | 247.500 | 33,87 | 33,31 | 33,75 | 00:00:00 | | 2001-12-21 | 33,28 | 338.200 | 33,46 | 33,13 | 33,33 | 00:00:00 | | 2001-12-24 | 33,61 | 122.300 | 33,75 | 33,27 | 33,27 | 00:00:00 | | 2001-12-26 | 33,62 | 169.600 | 33,96 | 33,52 | 33,86 | 00:00:00 | | 2001-12-27 | 33,31 | 267.800 | 33,98 | 33,25 | 33,62 | 00:00:00 | | 2001-12-28 | 33,45 | 232.400 | 33,68 | 33,26 | 33,42 | 00:00:00 | | 2001-12-31 | 33,40 | 122.600 | 33,74 | 33,20 | 33,55 | 00:00:00 | | 2002-01-02 | 33,83 | 390.100 | 33,91 | 33,19 | 33,85 | 00:00:00 | | 2002-01-03 | 34,31 | 151.400 | 34,39 | 33,88 | 33,88 | 00:00:00 | | 2002-01-04 | 34,50 | 135.200 | 34,60 | 34,10 | 34,45 | 00:00:00 | | 2002-01-07 | 34,37 | 100.100 | 34,75 | 34,26 | 34,60 | 00:00:00 | | 2002-01-08 | 34,40 | 149.400 | 34,50 | 34,27 | 34,38 | 00:00:00 | | 2002-01-09 | 34,45 | 342.400 | 34,73 | 34,40 | 34,40 | 00:00:00 | | 2002-01-10 | 34,42 | 121.600 | 34,63 | 34,11 | 34,46 | 00:00:00 | | 2002-01-11 | 34,60 | 138.400 | 34,65 | 34,36 | 34,55 | 00:00:00 | | 2002-01-14 | 35,09 | 274.400 | 35,09 | 34,55 | 34,55 | 00:00:00 | | 2002-01-15 | 35,40 | 451.800 | 35,48 | 35,10 | 35,15 | 00:00:00 | | 2002-01-16 | 35,60 | 172.500 | 35,70 | 35,31 | 35,40 | 00:00:00 | | 2002-01-17 | 36,00 | 228.500 | 36,00 | 35,40 | 35,55 | 00:00:00 | | 2002-01-18 | 35,90 | 199.000 | 36,01 | 35,60 | 36,00 | 00:00:00 | | 2002-01-22 | 35,83 | 226.000 | 36,00 | 35,65 | 35,97 | 00:00:00 | | 2002-01-23 | 35,80 | 155.500 | 35,88 | 35,60 | 35,83 | 00:00:00 | | 2002-01-24 | 36,11 | 549.400 | 36,19 | 35,72 | 35,90 | 00:00:00 | | 2002-01-25 | 36,30 | 378.800 | 36,90 | 36,11 | 36,11 | 00:00:00 | | 2002-01-28 | 36,40 | 283.400 | 36,68 | 36,25 | 36,31 | 00:00:00 | | 2002-01-29 | 36,51 | 359.400 | 36,64 | 36,31 | 36,50 | 00:00:00 | | 2002-01-30 | 36,85 | 244.400 | 36,87 | 36,52 | 36,52 | 00:00:00 | | 2002-01-31 | 36,61 | 229.200 | 36,88 | 36,60 | 36,88 | 00:00:00 | | 2002-02-01 | 36,98 | 1.297 | 37,09 | 36,71 | 36,71 | 00:00:00 | | 2002-02-04 | 37,08 | 236.200 | 37,19 | 36,78 | 36,90 | 00:00:00 | | 2002-02-05 | 37,00 | 419.900 | 37,20 | 36,90 | 37,15 | 00:00:00 | | 2002-02-06 | 37,15 | 371.400 | 37,24 | 36,74 | 37,00 | 00:00:00 | | 2002-02-07 | 36,98 | 103.100 | 37,25 | 36,97 | 37,19 | 00:00:00 | | 2002-02-08 | 37,03 | 230.900 | 37,23 | 36,85 | 37,00 | 00:00:00 | | 2002-02-11 | 37,44 | 172.700 | 37,55 | 37,01 | 37,01 | 00:00:00 | | 2002-02-12 | 37,19 | 116.100 | 37,40 | 37,10 | 37,20 | 00:00:00 | | 2002-02-13 | 37,34 | 164.000 | 37,50 | 37,14 | 37,30 | 00:00:00 | | 2002-02-14 | 37,22 | 225.400 | 37,34 | 37,16 | 37,34 | 00:00:00 | | 2002-02-15 | 37,34 | 121.500 | 37,43 | 37,10 | 37,10 | 00:00:00 | | 2002-02-19 | 37,10 | 163.100 | 37,45 | 37,05 | 37,33 | 00:00:00 | | 2002-02-20 | 37,41 | 184.100 | 37,52 | 37,05 | 37,10 | 00:00:00 | | 2002-02-21 | 36,88 | 107.800 | 37,64 | 36,86 | 37,60 | 00:00:00 | | 2002-02-22 | 37,12 | 193.900 | 37,25 | 36,75 | 36,78 | 00:00:00 | | 2002-02-25 | 37,23 | 174.800 | 37,32 | 37,07 | 37,32 | 00:00:00 | | 2002-02-26 | 37,04 | 139.000 | 37,23 | 36,90 | 37,23 | 00:00:00 | | 2002-02-27 | 36,98 | 118.500 | 37,09 | 36,75 | 36,94 | 00:00:00 | | 2002-02-28 | 36,76 | 146.200 | 37,03 | 36,55 | 37,03 | 00:00:00 | | 2002-03-01 | 37,08 | 58.300 | 37,10 | 36,70 | 36,96 | 00:00:00 | | 2002-03-04 | 37,12 | 228.200 | 37,20 | 36,87 | 37,15 | 00:00:00 | | 2002-03-05 | 37,85 | 213.500 | 37,93 | 36,93 | 37,12 | 00:00:00 | | 2002-03-06 | 38,27 | 261.600 | 38,40 | 37,47 | 37,85 | 00:00:00 | | 2002-03-07 | 38,10 | 113.300 | 38,30 | 37,96 | 38,25 | 00:00:00 | | 2002-03-08 | 37,61 | 94.600 | 38,12 | 37,50 | 38,12 | 00:00:00 | | 2002-03-11 | 37,05 | 245.800 | 37,68 | 36,98 | 37,60 | 00:00:00 | | 2002-03-12 | 37,00 | 191.200 | 37,16 | 36,63 | 36,65 | 00:00:00 | | 2002-03-13 | 36,75 | 116.200 | 36,80 | 36,46 | 36,50 | 00:00:00 | | 2002-03-14 | 37,36 | 386.100 | 37,39 | 36,76 | 36,80 | 00:00:00 | | 2002-03-15 | 37,14 | 460.300 | 37,48 | 37,12 | 37,48 | 00:00:00 | | 2002-03-18 | 37,06 | 276.300 | 37,45 | 37,03 | 37,39 | 00:00:00 | | 2002-03-19 | 37,00 | 172.200 | 37,24 | 36,96 | 37,00 | 00:00:00 | | 2002-03-20 | 36,93 | 117.200 | 37,00 | 36,63 | 36,85 | 00:00:00 | | 2002-03-21 | 37,09 | 250.800 | 37,18 | 36,93 | 36,97 | 00:00:00 | | 2002-03-22 | 37,40 | 313.000 | 37,49 | 37,00 | 37,09 | 00:00:00 | | 2002-03-25 | 37,33 | 139.400 | 37,39 | 37,20 | 37,35 | 00:00:00 | | 2002-03-26 | 37,35 | 445.000 | 37,51 | 37,30 | 37,33 | 00:00:00 | | 2002-03-27 | 37,30 | 195.800 | 37,45 | 36,05 | 37,40 | 00:00:00 | | 2002-03-28 | 37,01 | 271.200 | 37,55 | 36,86 | 37,55 | 00:00:00 | | 2002-04-01 | 37,40 | 63.200 | 37,40 | 37,00 | 37,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
