(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 | | 2016-01-26 | 00:00:00 | 246,85 | 253,54 | 246,38 | 253,47 | 968.100 | | 2016-01-27 | 00:00:00 | 253,02 | 253,92 | 246,97 | 248,18 | 978.900 | | 2016-01-28 | 00:00:00 | 248,91 | 252,53 | 247,48 | 249,06 | 736.700 | | 2016-01-29 | 00:00:00 | 251,79 | 255,97 | 249,07 | 253,56 | 959.000 | | 2016-02-01 | 00:00:00 | 253,14 | 256,46 | 251,63 | 254,08 | 675.800 | | 2016-02-02 | 00:00:00 | 254,04 | 256,12 | 251,85 | 255,22 | 756.900 | | 2016-02-03 | 00:00:00 | 256,24 | 257,98 | 250,14 | 253,11 | 708.600 | | 2016-02-04 | 00:00:00 | 252,71 | 252,84 | 245,60 | 246,22 | 920.800 | | 2016-02-05 | 00:00:00 | 245,75 | 245,75 | 236,73 | 237,13 | 1.178.900 | | 2016-02-08 | 00:00:00 | 235,00 | 235,96 | 224,71 | 228,98 | 1.409.200 | | 2016-02-09 | 00:00:00 | 228,12 | 235,33 | 225,95 | 232,92 | 1.058.100 | | 2016-02-10 | 00:00:00 | 235,32 | 238,91 | 234,62 | 235,87 | 856.000 | | 2016-02-11 | 00:00:00 | 234,72 | 236,92 | 230,94 | 234,83 | 1.381.600 | | 2016-02-12 | 00:00:00 | 237,17 | 237,51 | 229,84 | 233,61 | 1.036.300 | | 2016-02-16 | 00:00:00 | 236,22 | 239,37 | 234,06 | 238,18 | 829.300 | | 2016-02-17 | 00:00:00 | 242,96 | 249,45 | 242,35 | 246,11 | 1.091.800 | | 2016-02-18 | 00:00:00 | 245,50 | 247,79 | 244,59 | 246,72 | 526.100 | | 2016-02-19 | 00:00:00 | 246,29 | 254,32 | 244,06 | 251,97 | 1.082.100 | | 2016-02-22 | 00:00:00 | 253,33 | 254,95 | 251,72 | 253,64 | 520.100 | | 2016-02-23 | 00:00:00 | 253,33 | 256,79 | 253,11 | 253,72 | 516.800 | | 2016-02-24 | 00:00:00 | 252,46 | 254,44 | 247,85 | 249,92 | 589.800 | | 2016-02-25 | 00:00:00 | 251,25 | 255,25 | 250,26 | 255,10 | 754.900 | | 2016-02-26 | 00:00:00 | 254,76 | 256,00 | 253,31 | 254,04 | 907.000 | | 2016-02-29 | 00:00:00 | 254,00 | 254,94 | 249,29 | 249,49 | 926.200 | | 2016-03-01 | 00:00:00 | 249,73 | 255,00 | 249,73 | 254,90 | 630.300 | | 2016-03-02 | 00:00:00 | 254,90 | 256,78 | 254,46 | 256,17 | 551.500 | | 2016-03-03 | 00:00:00 | 256,00 | 256,96 | 250,02 | 253,21 | 585.700 | | 2016-03-04 | 00:00:00 | 252,83 | 253,35 | 248,35 | 249,95 | 822.900 | | 2016-03-07 | 00:00:00 | 249,57 | 250,65 | 247,67 | 250,57 | 558.800 | | 2016-03-08 | 00:00:00 | 250,41 | 253,02 | 248,40 | 248,92 | 703.400 | | 2016-03-09 | 00:00:00 | 249,64 | 251,53 | 248,85 | 249,89 | 511.900 | | 2016-03-10 | 00:00:00 | 250,91 | 253,32 | 247,89 | 250,00 | 736.600 | | 2016-03-11 | 00:00:00 | 252,19 | 257,12 | 251,62 | 256,82 | 641.500 | | 2016-03-14 | 00:00:00 | 255,32 | 260,22 | 254,99 | 259,71 | 931.000 | | 2016-03-15 | 00:00:00 | 258,92 | 264,33 | 258,25 | 263,51 | 739.700 | | 2016-03-16 | 00:00:00 | 262,42 | 268,63 | 260,85 | 268,03 | 807.500 | | 2016-03-17 | 00:00:00 | 267,28 | 270,68 | 266,72 | 269,75 | 594.500 | | 2016-03-18 | 00:00:00 | 270,10 | 271,81 | 267,59 | 269,45 | 1.077.000 | | 2016-03-21 | 00:00:00 | 268,05 | 271,00 | 263,83 | 264,26 | 750.800 | | 2016-03-22 | 00:00:00 | 263,12 | 265,66 | 262,14 | 263,90 | 573.600 | | 2016-03-23 | 00:00:00 | 264,35 | 267,17 | 263,18 | 265,20 | 588.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
