(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 28,11 | 28,25 | 28,11 | 28,20 | 159.000 | | 2001-06-08 | 00:00:00 | 28,20 | 28,27 | 28,15 | 28,21 | 89.800 | | 2001-06-11 | 00:00:00 | 28,22 | 28,49 | 28,22 | 28,30 | 71.700 | | 2001-06-12 | 00:00:00 | 28,35 | 29,05 | 28,35 | 28,93 | 284.400 | | 2001-06-13 | 00:00:00 | 28,80 | 28,85 | 28,59 | 28,80 | 174.700 | | 2001-06-14 | 00:00:00 | 28,75 | 29,10 | 28,70 | 28,86 | 287.900 | | 2001-06-15 | 00:00:00 | 28,80 | 29,15 | 28,76 | 28,88 | 123.800 | | 2001-06-18 | 00:00:00 | 28,80 | 29,23 | 28,80 | 29,09 | 147.500 | | 2001-06-19 | 00:00:00 | 29,15 | 29,50 | 29,15 | 29,46 | 334.400 | | 2001-06-20 | 00:00:00 | 29,46 | 29,65 | 29,41 | 29,60 | 456.100 | | 2001-06-21 | 00:00:00 | 29,60 | 29,79 | 29,50 | 29,74 | 164.500 | | 2001-06-22 | 00:00:00 | 29,73 | 29,85 | 29,62 | 29,70 | 79.800 | | 2001-06-25 | 00:00:00 | 29,71 | 29,72 | 29,46 | 29,57 | 130.800 | | 2001-06-26 | 00:00:00 | 29,64 | 29,68 | 29,30 | 29,65 | 211.500 | | 2001-06-27 | 00:00:00 | 29,45 | 29,95 | 29,25 | 29,90 | 219.100 | | 2001-06-28 | 00:00:00 | 29,91 | 30,20 | 29,90 | 30,03 | 153.700 | | 2001-06-29 | 00:00:00 | 29,98 | 30,08 | 29,65 | 29,65 | 277.500 | | 2001-07-02 | 00:00:00 | 29,66 | 30,06 | 29,64 | 30,00 | 140.300 | | 2001-07-03 | 00:00:00 | 29,90 | 30,20 | 29,90 | 30,15 | 118.300 | | 2001-07-05 | 00:00:00 | 29,99 | 30,32 | 29,92 | 30,17 | 112.700 | | 2001-07-06 | 00:00:00 | 30,16 | 30,50 | 30,13 | 30,39 | 123.600 | | 2001-07-09 | 00:00:00 | 30,27 | 30,44 | 29,70 | 29,86 | 219.900 | | 2001-07-10 | 00:00:00 | 29,75 | 29,99 | 29,66 | 29,69 | 73.900 | | 2001-07-11 | 00:00:00 | 29,68 | 29,68 | 29,41 | 29,43 | 102.500 | | 2001-07-12 | 00:00:00 | 29,40 | 29,45 | 29,32 | 29,35 | 143.000 | | 2001-07-13 | 00:00:00 | 29,42 | 29,45 | 29,32 | 29,39 | 59.400 | | 2001-07-16 | 00:00:00 | 29,39 | 29,40 | 29,22 | 29,22 | 152.700 | | 2001-07-17 | 00:00:00 | 29,22 | 29,34 | 29,20 | 29,26 | 114.500 | | 2001-07-18 | 00:00:00 | 29,20 | 29,68 | 29,20 | 29,63 | 70.700 | | 2001-07-19 | 00:00:00 | 29,62 | 29,84 | 29,50 | 29,67 | 89.800 | | 2001-07-20 | 00:00:00 | 29,75 | 29,99 | 29,50 | 29,75 | 71.100 | | 2001-07-23 | 00:00:00 | 29,75 | 29,85 | 29,60 | 29,80 | 134.000 | | 2001-07-24 | 00:00:00 | 29,75 | 29,99 | 29,59 | 29,59 | 126.800 | | 2001-07-25 | 00:00:00 | 29,59 | 29,69 | 29,40 | 29,60 | 297.200 | | 2001-07-26 | 00:00:00 | 29,45 | 29,69 | 29,45 | 29,59 | 432.200 | | 2001-07-27 | 00:00:00 | 29,65 | 29,66 | 29,23 | 29,45 | 170.500 | | 2001-07-30 | 00:00:00 | 29,25 | 29,85 | 29,15 | 29,40 | 151.200 | | 2001-07-31 | 00:00:00 | 29,30 | 29,75 | 29,30 | 29,52 | 118.100 | | 2001-08-01 | 00:00:00 | 29,55 | 29,80 | 29,52 | 29,80 | 62.400 | | 2001-08-02 | 00:00:00 | 29,82 | 30,29 | 29,71 | 30,26 | 191.000 | | 2001-08-03 | 00:00:00 | 30,30 | 30,30 | 30,19 | 30,27 | 86.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
