(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 217,30 | 218,78 | 214,72 | 214,75 | 1.183.800 | | 2016-09-14 | 00:00:00 | 214,93 | 216,37 | 214,51 | 215,10 | 809.200 | | 2016-09-15 | 00:00:00 | 214,71 | 215,50 | 213,49 | 214,80 | 909.400 | | 2016-09-16 | 00:00:00 | 214,15 | 216,12 | 213,92 | 214,96 | 1.210.300 | | 2016-09-19 | 00:00:00 | 214,93 | 216,65 | 214,59 | 216,07 | 1.035.100 | | 2016-09-20 | 00:00:00 | 215,98 | 218,10 | 214,93 | 216,84 | 850.700 | | 2016-09-21 | 00:00:00 | 216,61 | 218,09 | 212,69 | 217,53 | 794.900 | | 2016-09-22 | 00:00:00 | 217,91 | 222,66 | 217,91 | 221,80 | 883.600 | | 2016-09-23 | 00:00:00 | 219,85 | 223,04 | 218,11 | 222,12 | 618.500 | | 2016-09-26 | 00:00:00 | 221,86 | 224,79 | 221,57 | 223,95 | 599.000 | | 2016-09-27 | 00:00:00 | 225,00 | 225,23 | 222,68 | 222,94 | 638.600 | | 2016-09-28 | 00:00:00 | 223,66 | 226,11 | 222,76 | 225,83 | 1.002.400 | | 2016-09-29 | 00:00:00 | 224,71 | 227,15 | 222,69 | 224,99 | 1.171.400 | | 2016-09-30 | 00:00:00 | 226,37 | 227,77 | 223,01 | 223,14 | 1.266.700 | | 2016-10-03 | 00:00:00 | 222,60 | 222,60 | 216,50 | 216,56 | 738.100 | | 2016-10-04 | 00:00:00 | 218,91 | 218,91 | 211,40 | 212,66 | 856.400 | | 2016-10-05 | 00:00:00 | 213,49 | 214,85 | 208,31 | 208,89 | 980.300 | | 2016-10-06 | 00:00:00 | 209,52 | 213,13 | 207,06 | 211,24 | 889.100 | | 2016-10-07 | 00:00:00 | 211,96 | 214,66 | 210,96 | 212,05 | 692.900 | | 2016-10-10 | 00:00:00 | 211,96 | 212,68 | 211,02 | 211,59 | 425.000 | | 2016-10-11 | 00:00:00 | 210,57 | 211,70 | 209,03 | 209,72 | 523.100 | | 2016-10-12 | 00:00:00 | 210,39 | 213,29 | 209,41 | 212,77 | 686.100 | | 2016-10-13 | 00:00:00 | 211,37 | 215,10 | 211,12 | 214,23 | 538.200 | | 2016-10-14 | 00:00:00 | 214,74 | 215,72 | 213,23 | 214,20 | 599.100 | | 2016-10-17 | 00:00:00 | 214,22 | 215,67 | 213,61 | 215,11 | 532.800 | | 2016-10-18 | 00:00:00 | 215,68 | 216,47 | 213,68 | 215,83 | 611.400 | | 2016-10-19 | 00:00:00 | 215,91 | 215,91 | 213,28 | 215,19 | 671.200 | | 2016-10-20 | 00:00:00 | 215,57 | 216,45 | 212,85 | 214,12 | 570.300 | | 2016-10-21 | 00:00:00 | 213,07 | 214,28 | 210,91 | 211,05 | 847.000 | | 2016-10-24 | 00:00:00 | 210,68 | 213,01 | 209,74 | 211,50 | 1.019.400 | | 2016-10-25 | 00:00:00 | 210,03 | 212,42 | 209,76 | 212,35 | 700.300 | | 2016-10-26 | 00:00:00 | 212,05 | 213,75 | 210,89 | 213,28 | 782.600 | | 2016-10-27 | 00:00:00 | 210,12 | 210,88 | 200,65 | 202,25 | 2.070.600 | | 2016-10-28 | 00:00:00 | 203,69 | 208,89 | 203,69 | 207,75 | 1.181.200 | | 2016-10-31 | 00:00:00 | 209,09 | 213,87 | 208,00 | 213,72 | 1.183.300 | | 2016-11-01 | 00:00:00 | 213,26 | 213,26 | 205,00 | 205,72 | 1.329.300 | | 2016-11-02 | 00:00:00 | 206,26 | 207,83 | 205,13 | 205,26 | 758.500 | | 2016-11-03 | 00:00:00 | 205,31 | 205,31 | 202,78 | 203,76 | 809.200 | | 2016-11-04 | 00:00:00 | 204,01 | 205,80 | 202,30 | 205,44 | 929.500 | | 2016-11-07 | 00:00:00 | 208,28 | 211,86 | 206,71 | 211,73 | 602.500 | | 2016-11-08 | 00:00:00 | 211,99 | 217,27 | 210,91 | 216,38 | 1.058.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
