(Login BolsaPT & Canal Forex) |
|
 Public Storage Co - [Ticker: PSA] |     | | Última Trade | 211,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.61 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 206,100 x 300 - 206,170 x 300 | EPS | 0,00 | | Abertura | 212,550 | PER | 0,00% | | Máximo | 216,100 | Pagamento Dividendo | | | Mínimo | 211,050 | Data Ex-Dividendo | | | Fecho Anterior | 212,420 | Yield | | | Volume | 1.086.190 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PSA de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 22,45 | 22,70 | 22,39 | 22,51 | 229.000 | | 2000-01-04 | 00:00:00 | 22,39 | 22,51 | 22,33 | 22,51 | 138.400 | | 2000-01-05 | 00:00:00 | 22,45 | 22,70 | 22,45 | 22,70 | 236.300 | | 2000-01-06 | 00:00:00 | 22,57 | 23,69 | 22,51 | 23,56 | 285.900 | | 2000-01-07 | 00:00:00 | 23,62 | 23,87 | 23,62 | 23,87 | 185.300 | | 2000-01-10 | 00:00:00 | 23,87 | 24,55 | 23,75 | 24,37 | 163.900 | | 2000-01-11 | 00:00:00 | 24,24 | 24,37 | 24,06 | 24,12 | 146.800 | | 2000-01-12 | 00:00:00 | 23,93 | 24,31 | 23,93 | 24,18 | 143.500 | | 2000-01-13 | 00:00:00 | 24,12 | 24,24 | 23,75 | 23,93 | 210.700 | | 2000-01-14 | 00:00:00 | 24,00 | 24,12 | 23,75 | 23,87 | 136.000 | | 2000-01-18 | 00:00:00 | 23,75 | 23,75 | 23,50 | 23,50 | 145.100 | | 2000-01-19 | 00:00:00 | 23,50 | 23,50 | 23,13 | 23,32 | 127.900 | | 2000-01-20 | 00:00:00 | 23,13 | 23,32 | 23,01 | 23,13 | 116.300 | | 2000-01-21 | 00:00:00 | 23,01 | 23,07 | 22,64 | 22,64 | 164.700 | | 2000-01-24 | 00:00:00 | 22,57 | 23,01 | 22,57 | 22,76 | 117.200 | | 2000-01-25 | 00:00:00 | 22,70 | 22,76 | 22,51 | 22,64 | 275.500 | | 2000-01-26 | 00:00:00 | 22,51 | 22,88 | 22,51 | 22,88 | 103.200 | | 2000-01-27 | 00:00:00 | 22,82 | 22,82 | 22,57 | 22,64 | 119.900 | | 2000-01-28 | 00:00:00 | 22,70 | 22,70 | 22,33 | 22,39 | 262.300 | | 2000-01-31 | 00:00:00 | 22,39 | 22,64 | 22,39 | 22,45 | 153.100 | | 2000-02-01 | 00:00:00 | 22,45 | 22,88 | 22,45 | 22,82 | 366.400 | | 2000-02-02 | 00:00:00 | 22,70 | 22,82 | 22,64 | 22,70 | 98.300 | | 2000-02-03 | 00:00:00 | 22,70 | 22,76 | 22,51 | 22,64 | 136.100 | | 2000-02-04 | 00:00:00 | 22,57 | 22,82 | 22,57 | 22,64 | 136.900 | | 2000-02-07 | 00:00:00 | 22,51 | 22,57 | 22,33 | 22,39 | 129.100 | | 2000-02-08 | 00:00:00 | 22,51 | 22,57 | 22,39 | 22,45 | 86.900 | | 2000-02-09 | 00:00:00 | 22,51 | 22,57 | 22,39 | 22,45 | 347.200 | | 2000-02-10 | 00:00:00 | 22,33 | 22,70 | 22,33 | 22,39 | 100.900 | | 2000-02-11 | 00:00:00 | 22,39 | 22,45 | 22,20 | 22,26 | 116.800 | | 2000-02-14 | 00:00:00 | 22,26 | 22,39 | 22,20 | 22,26 | 186.200 | | 2000-02-15 | 00:00:00 | 22,26 | 22,39 | 22,26 | 22,39 | 110.500 | | 2000-02-16 | 00:00:00 | 22,26 | 22,45 | 22,20 | 22,39 | 92.900 | | 2000-02-17 | 00:00:00 | 22,20 | 22,70 | 22,14 | 22,70 | 144.000 | | 2000-02-18 | 00:00:00 | 22,70 | 22,70 | 22,14 | 22,26 | 82.900 | | 2000-02-22 | 00:00:00 | 22,26 | 22,26 | 22,08 | 22,08 | 170.000 | | 2000-02-23 | 00:00:00 | 22,31 | 22,44 | 22,13 | 22,19 | 3.377 | | 2000-02-24 | 00:00:00 | 21,96 | 22,02 | 21,83 | 21,96 | 254.200 | | 2000-02-25 | 00:00:00 | 21,96 | 21,96 | 21,71 | 21,77 | 350.900 | | 2000-02-28 | 00:00:00 | 21,77 | 21,83 | 21,65 | 21,71 | 364.800 | | 2000-02-29 | 00:00:00 | 21,71 | 21,83 | 21,65 | 21,83 | 349.200 | | 2000-03-01 | 00:00:00 | 21,71 | 21,89 | 21,52 | 21,65 | 182.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
