|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 37,40 | 63.200 | 37,40 | 37,00 | 37,11 | 00:00:00 | | 2002-04-02 | 37,71 | 162.700 | 37,90 | 37,50 | 37,90 | 00:00:00 | | 2002-04-03 | 37,68 | 104.800 | 37,75 | 37,49 | 37,71 | 00:00:00 | | 2002-04-04 | 37,55 | 131.900 | 37,60 | 37,44 | 37,60 | 00:00:00 | | 2002-04-05 | 37,73 | 167.500 | 37,79 | 37,51 | 37,51 | 00:00:00 | | 2002-04-08 | 37,68 | 179.300 | 37,74 | 37,52 | 37,53 | 00:00:00 | | 2002-04-09 | 37,90 | 223.900 | 38,15 | 37,55 | 37,70 | 00:00:00 | | 2002-04-10 | 38,61 | 130.600 | 38,90 | 37,95 | 37,95 | 00:00:00 | | 2002-04-11 | 38,58 | 92.000 | 38,85 | 38,50 | 38,50 | 00:00:00 | | 2002-04-12 | 38,94 | 74.800 | 38,99 | 38,57 | 38,70 | 00:00:00 | | 2002-04-15 | 39,05 | 144.200 | 39,29 | 38,75 | 38,84 | 00:00:00 | | 2002-04-16 | 38,52 | 140.700 | 39,07 | 38,35 | 39,00 | 00:00:00 | | 2002-04-17 | 37,90 | 196.500 | 38,65 | 37,83 | 38,62 | 00:00:00 | | 2002-04-18 | 38,03 | 168.500 | 38,24 | 37,90 | 37,95 | 00:00:00 | | 2002-04-19 | 38,00 | 281.100 | 38,28 | 37,93 | 38,23 | 00:00:00 | | 2002-04-22 | 37,90 | 251.100 | 38,05 | 37,83 | 38,00 | 00:00:00 | | 2002-04-23 | 37,56 | 157.000 | 37,97 | 37,28 | 37,97 | 00:00:00 | | 2002-04-24 | 37,82 | 204.000 | 37,95 | 37,55 | 37,56 | 00:00:00 | | 2002-04-25 | 37,90 | 134.600 | 38,10 | 37,61 | 37,72 | 00:00:00 | | 2002-04-26 | 37,47 | 154.000 | 37,90 | 37,40 | 37,90 | 00:00:00 | | 2002-04-29 | 37,36 | 130.700 | 37,50 | 37,20 | 37,47 | 00:00:00 | | 2002-04-30 | 37,97 | 279.400 | 38,00 | 36,77 | 37,42 | 00:00:00 | | 2002-05-01 | 38,50 | 121.100 | 38,50 | 37,70 | 37,95 | 00:00:00 | | 2002-05-02 | 38,86 | 194.100 | 38,99 | 38,48 | 38,50 | 00:00:00 | | 2002-05-03 | 38,95 | 100.000 | 39,25 | 38,40 | 38,86 | 00:00:00 | | 2002-05-06 | 38,71 | 78.400 | 38,97 | 38,65 | 38,85 | 00:00:00 | | 2002-05-07 | 38,37 | 81.000 | 38,76 | 38,24 | 38,76 | 00:00:00 | | 2002-05-08 | 38,30 | 185.600 | 38,49 | 37,60 | 38,47 | 00:00:00 | | 2002-05-09 | 37,73 | 79.200 | 38,25 | 37,71 | 38,05 | 00:00:00 | | 2002-05-10 | 36,75 | 348.100 | 37,00 | 35,74 | 36,75 | 00:00:00 | | 2002-05-13 | 36,35 | 376.600 | 36,71 | 35,87 | 36,70 | 00:00:00 | | 2002-05-14 | 35,82 | 562.900 | 36,28 | 35,59 | 36,00 | 00:00:00 | | 2002-05-15 | 35,75 | 266.800 | 35,93 | 35,65 | 35,82 | 00:00:00 | | 2002-05-16 | 35,80 | 286.600 | 35,90 | 35,70 | 35,75 | 00:00:00 | | 2002-05-17 | 35,90 | 146.000 | 36,01 | 35,60 | 35,65 | 00:00:00 | | 2002-05-20 | 35,69 | 264.000 | 36,00 | 35,61 | 35,80 | 00:00:00 | | 2002-05-21 | 35,32 | 464.700 | 35,88 | 35,20 | 35,80 | 00:00:00 | | 2002-05-22 | 35,24 | 386.600 | 35,30 | 34,95 | 35,20 | 00:00:00 | | 2002-05-23 | 35,80 | 436.800 | 36,04 | 35,32 | 35,40 | 00:00:00 | | 2002-05-24 | 35,49 | 330.600 | 35,85 | 35,49 | 35,85 | 00:00:00 | | 2002-05-28 | 35,86 | 190.300 | 35,88 | 35,39 | 35,49 | 00:00:00 | | 2002-05-29 | 36,60 | 239.500 | 36,60 | 35,75 | 35,95 | 00:00:00 | | 2002-05-30 | 36,69 | 131.800 | 36,78 | 36,24 | 36,60 | 00:00:00 | | 2002-05-31 | 36,74 | 107.500 | 36,81 | 36,66 | 36,69 | 00:00:00 | | 2002-06-03 | 36,72 | 190.400 | 36,99 | 36,58 | 36,64 | 00:00:00 | | 2002-06-04 | 36,74 | 402.100 | 36,99 | 36,72 | 36,95 | 00:00:00 | | 2002-06-05 | 36,71 | 158.600 | 36,88 | 36,52 | 36,75 | 00:00:00 | | 2002-06-06 | 36,24 | 232.800 | 36,64 | 35,73 | 36,64 | 00:00:00 | | 2002-06-07 | 35,98 | 581.000 | 35,98 | 35,60 | 35,80 | 00:00:00 | | 2002-06-10 | 35,88 | 246.800 | 36,15 | 35,80 | 35,88 | 00:00:00 | | 2002-06-11 | 36,53 | 175.600 | 36,65 | 35,73 | 35,73 | 00:00:00 | | 2002-06-12 | 35,83 | 161.800 | 36,30 | 35,72 | 35,83 | 00:00:00 | | 2002-06-13 | 35,84 | 210.600 | 35,95 | 35,71 | 35,89 | 00:00:00 | | 2002-06-14 | 35,80 | 91.600 | 35,93 | 35,61 | 35,80 | 00:00:00 | | 2002-06-17 | 35,98 | 169.600 | 35,98 | 35,62 | 35,90 | 00:00:00 | | 2002-06-18 | 36,01 | 224.200 | 36,05 | 35,90 | 35,98 | 00:00:00 | | 2002-06-19 | 36,09 | 172.800 | 36,11 | 35,73 | 35,95 | 00:00:00 | | 2002-06-20 | 36,25 | 123.700 | 36,25 | 35,95 | 36,00 | 00:00:00 | | 2002-06-21 | 36,75 | 176.700 | 36,81 | 36,35 | 36,35 | 00:00:00 | | 2002-06-24 | 36,20 | 195.300 | 37,00 | 36,08 | 36,60 | 00:00:00 | | 2002-06-25 | 36,50 | 655.500 | 36,78 | 36,40 | 36,45 | 00:00:00 | | 2002-06-26 | 36,60 | 348.200 | 36,70 | 35,80 | 36,50 | 00:00:00 | | 2002-06-27 | 36,63 | 187.900 | 36,72 | 36,26 | 36,60 | 00:00:00 | | 2002-06-28 | 37,10 | 520.400 | 37,50 | 36,60 | 36,85 | 00:00:00 | | 2002-07-01 | 36,95 | 188.100 | 37,00 | 36,49 | 37,00 | 00:00:00 | | 2002-07-02 | 36,52 | 162.800 | 37,00 | 36,50 | 37,00 | 00:00:00 | | 2002-07-03 | 36,38 | 221.200 | 36,57 | 36,09 | 36,42 | 00:00:00 | | 2002-07-05 | 36,48 | 100.600 | 36,77 | 36,14 | 36,50 | 00:00:00 | | 2002-07-08 | 36,29 | 374.100 | 36,63 | 36,09 | 36,58 | 00:00:00 | | 2002-07-09 | 35,98 | 410.900 | 36,41 | 35,90 | 36,41 | 00:00:00 | | 2002-07-10 | 35,65 | 254.300 | 36,10 | 35,55 | 36,00 | 00:00:00 | | 2002-07-11 | 34,97 | 309.900 | 35,79 | 34,72 | 35,55 | 00:00:00 | | 2002-07-12 | 34,85 | 190.500 | 35,50 | 34,77 | 34,97 | 00:00:00 | | 2002-07-15 | 34,49 | 528.500 | 34,85 | 33,80 | 34,75 | 00:00:00 | | 2002-07-16 | 34,68 | 479.100 | 35,43 | 34,47 | 34,49 | 00:00:00 | | 2002-07-17 | 34,70 | 201.700 | 35,09 | 34,30 | 34,80 | 00:00:00 | | 2002-07-18 | 33,41 | 303.300 | 34,80 | 33,30 | 34,80 | 00:00:00 | | 2002-07-19 | 33,59 | 264.200 | 33,91 | 33,09 | 33,31 | 00:00:00 | | 2002-07-22 | 33,00 | 371.100 | 34,20 | 32,00 | 33,84 | 00:00:00 | | 2002-07-23 | 32,44 | 270.800 | 33,48 | 32,35 | 32,85 | 00:00:00 | | 2002-07-24 | 32,83 | 442.100 | 33,55 | 31,87 | 32,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
