(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 252,28 | 252,60 | 250,23 | 251,25 | 712.100 | | 2016-07-19 | 00:00:00 | 251,66 | 252,18 | 248,96 | 252,14 | 714.700 | | 2016-07-20 | 00:00:00 | 252,26 | 252,47 | 250,77 | 251,92 | 379.500 | | 2016-07-21 | 00:00:00 | 251,70 | 251,79 | 249,75 | 251,65 | 659.500 | | 2016-07-22 | 00:00:00 | 251,77 | 255,21 | 251,13 | 253,74 | 635.500 | | 2016-07-25 | 00:00:00 | 254,44 | 255,17 | 249,90 | 251,96 | 417.500 | | 2016-07-26 | 00:00:00 | 251,66 | 252,21 | 249,27 | 250,43 | 592.600 | | 2016-07-27 | 00:00:00 | 250,23 | 250,23 | 245,70 | 248,18 | 914.700 | | 2016-07-28 | 00:00:00 | 244,75 | 244,75 | 236,30 | 238,62 | 1.638.900 | | 2016-07-29 | 00:00:00 | 238,51 | 243,94 | 238,06 | 238,92 | 1.355.700 | | 2016-08-01 | 00:00:00 | 238,78 | 239,30 | 236,30 | 238,97 | 933.300 | | 2016-08-02 | 00:00:00 | 237,61 | 237,96 | 233,63 | 234,35 | 888.300 | | 2016-08-03 | 00:00:00 | 234,63 | 234,63 | 231,19 | 233,45 | 1.072.200 | | 2016-08-04 | 00:00:00 | 233,56 | 233,56 | 228,94 | 230,55 | 1.145.000 | | 2016-08-05 | 00:00:00 | 230,79 | 234,61 | 229,11 | 232,76 | 818.100 | | 2016-08-08 | 00:00:00 | 232,50 | 234,09 | 230,14 | 230,50 | 815.000 | | 2016-08-09 | 00:00:00 | 230,22 | 232,63 | 228,50 | 231,84 | 730.800 | | 2016-08-10 | 00:00:00 | 231,48 | 232,82 | 231,10 | 232,27 | 847.700 | | 2016-08-11 | 00:00:00 | 231,29 | 232,96 | 229,00 | 230,83 | 833.100 | | 2016-08-12 | 00:00:00 | 230,85 | 233,39 | 229,56 | 230,17 | 507.600 | | 2016-08-15 | 00:00:00 | 230,42 | 230,80 | 228,35 | 229,09 | 686.700 | | 2016-08-16 | 00:00:00 | 228,21 | 228,80 | 226,55 | 227,54 | 540.400 | | 2016-08-17 | 00:00:00 | 228,12 | 228,90 | 226,21 | 227,90 | 642.400 | | 2016-08-18 | 00:00:00 | 227,89 | 228,00 | 225,31 | 226,74 | 544.700 | | 2016-08-19 | 00:00:00 | 225,96 | 226,67 | 222,82 | 224,03 | 1.223.400 | | 2016-08-22 | 00:00:00 | 224,87 | 227,06 | 224,03 | 226,78 | 786.100 | | 2016-08-23 | 00:00:00 | 227,52 | 227,68 | 226,22 | 226,51 | 683.200 | | 2016-08-24 | 00:00:00 | 226,49 | 226,50 | 223,08 | 223,93 | 751.900 | | 2016-08-25 | 00:00:00 | 224,44 | 228,16 | 224,35 | 225,74 | 688.000 | | 2016-08-26 | 00:00:00 | 225,82 | 227,27 | 221,51 | 224,00 | 653.400 | | 2016-08-29 | 00:00:00 | 224,59 | 226,34 | 223,90 | 225,74 | 626.200 | | 2016-08-30 | 00:00:00 | 225,94 | 226,12 | 221,82 | 223,77 | 728.800 | | 2016-08-31 | 00:00:00 | 223,65 | 226,08 | 222,36 | 223,94 | 1.004.200 | | 2016-09-01 | 00:00:00 | 224,25 | 228,13 | 223,43 | 226,11 | 770.300 | | 2016-09-02 | 00:00:00 | 226,10 | 229,19 | 224,57 | 226,79 | 663.000 | | 2016-09-06 | 00:00:00 | 226,66 | 226,66 | 221,50 | 224,37 | 1.205.900 | | 2016-09-07 | 00:00:00 | 224,31 | 226,53 | 223,45 | 225,93 | 728.400 | | 2016-09-08 | 00:00:00 | 225,10 | 225,36 | 222,53 | 223,00 | 626.700 | | 2016-09-09 | 00:00:00 | 221,75 | 223,14 | 218,39 | 218,58 | 1.017.600 | | 2016-09-12 | 00:00:00 | 216,76 | 220,33 | 215,77 | 219,00 | 1.244.400 | | 2016-09-13 | 00:00:00 | 217,30 | 218,78 | 214,72 | 214,75 | 1.183.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
