(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 238,00 | 240,74 | 238,00 | 239,34 | 573.500 | | 2015-11-27 | 00:00:00 | 239,12 | 242,58 | 239,01 | 240,80 | 291.900 | | 2015-11-30 | 00:00:00 | 241,38 | 242,59 | 238,75 | 240,06 | 1.095.900 | | 2015-12-01 | 00:00:00 | 241,90 | 243,14 | 240,45 | 243,11 | 687.800 | | 2015-12-02 | 00:00:00 | 242,00 | 244,19 | 239,95 | 240,15 | 817.100 | | 2015-12-03 | 00:00:00 | 239,38 | 242,07 | 235,42 | 236,83 | 1.240.700 | | 2015-12-04 | 00:00:00 | 238,16 | 242,86 | 238,16 | 241,90 | 1.056.200 | | 2015-12-07 | 00:00:00 | 242,49 | 243,87 | 241,56 | 243,15 | 682.200 | | 2015-12-08 | 00:00:00 | 242,87 | 246,75 | 240,91 | 246,20 | 1.301.800 | | 2015-12-09 | 00:00:00 | 246,82 | 246,82 | 242,02 | 242,76 | 824.500 | | 2015-12-10 | 00:00:00 | 243,18 | 244,33 | 240,64 | 240,90 | 755.400 | | 2015-12-11 | 00:00:00 | 239,00 | 242,09 | 237,82 | 241,97 | 911.000 | | 2015-12-14 | 00:00:00 | 241,71 | 249,56 | 241,71 | 249,09 | 1.136.100 | | 2015-12-15 | 00:00:00 | 250,85 | 251,74 | 246,66 | 246,81 | 953.500 | | 2015-12-16 | 00:00:00 | 247,91 | 250,72 | 247,21 | 249,84 | 1.040.200 | | 2015-12-17 | 00:00:00 | 248,38 | 249,88 | 246,69 | 247,56 | 901.100 | | 2015-12-18 | 00:00:00 | 247,02 | 249,74 | 245,66 | 248,74 | 1.651.500 | | 2015-12-21 | 00:00:00 | 250,51 | 251,46 | 249,25 | 250,64 | 662.300 | | 2015-12-22 | 00:00:00 | 251,70 | 252,86 | 248,21 | 248,49 | 948.500 | | 2015-12-23 | 00:00:00 | 248,88 | 249,95 | 246,74 | 248,63 | 813.500 | | 2015-12-24 | 00:00:00 | 249,17 | 249,53 | 247,38 | 248,25 | 310.800 | | 2015-12-28 | 00:00:00 | 247,80 | 251,80 | 247,02 | 251,17 | 508.700 | | 2015-12-29 | 00:00:00 | 252,73 | 253,93 | 251,13 | 252,21 | 689.300 | | 2015-12-30 | 00:00:00 | 252,19 | 252,45 | 249,91 | 250,46 | 516.300 | | 2015-12-31 | 00:00:00 | 250,50 | 250,84 | 247,66 | 247,70 | 512.800 | | 2016-01-04 | 00:00:00 | 243,92 | 246,48 | 242,15 | 244,37 | 1.212.300 | | 2016-01-05 | 00:00:00 | 244,80 | 252,27 | 244,36 | 251,27 | 773.500 | | 2016-01-06 | 00:00:00 | 250,00 | 253,80 | 249,64 | 251,67 | 585.600 | | 2016-01-07 | 00:00:00 | 248,48 | 251,88 | 248,39 | 249,05 | 629.300 | | 2016-01-08 | 00:00:00 | 250,20 | 251,39 | 246,80 | 247,23 | 600.600 | | 2016-01-11 | 00:00:00 | 248,20 | 251,47 | 248,09 | 249,67 | 818.100 | | 2016-01-12 | 00:00:00 | 250,12 | 251,27 | 248,00 | 250,17 | 840.200 | | 2016-01-13 | 00:00:00 | 250,49 | 254,66 | 248,91 | 249,35 | 843.700 | | 2016-01-14 | 00:00:00 | 249,77 | 251,66 | 246,43 | 249,73 | 1.070.400 | | 2016-01-15 | 00:00:00 | 247,74 | 253,38 | 246,30 | 248,55 | 1.261.100 | | 2016-01-19 | 00:00:00 | 250,12 | 252,78 | 247,82 | 250,44 | 893.000 | | 2016-01-20 | 00:00:00 | 248,74 | 249,91 | 239,51 | 240,29 | 1.313.600 | | 2016-01-21 | 00:00:00 | 241,21 | 244,67 | 240,13 | 241,06 | 745.800 | | 2016-01-22 | 00:00:00 | 242,79 | 249,22 | 242,60 | 247,73 | 772.400 | | 2016-01-25 | 00:00:00 | 247,98 | 251,49 | 246,38 | 247,51 | 915.000 | | 2016-01-26 | 00:00:00 | 246,85 | 253,54 | 246,38 | 253,47 | 968.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
