(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 211,99 | 217,27 | 210,91 | 216,38 | 1.058.900 | | 2016-11-09 | 00:00:00 | 210,63 | 218,73 | 206,65 | 217,46 | 1.510.500 | | 2016-11-10 | 00:00:00 | 217,53 | 218,43 | 211,26 | 214,74 | 1.781.600 | | 2016-11-11 | 00:00:00 | 215,29 | 218,36 | 213,43 | 214,18 | 1.217.400 | | 2016-11-14 | 00:00:00 | 213,94 | 217,36 | 208,60 | 216,45 | 1.108.800 | | 2016-11-15 | 00:00:00 | 216,77 | 219,22 | 211,34 | 212,12 | 1.096.000 | | 2016-11-16 | 00:00:00 | 211,88 | 212,12 | 206,81 | 208,21 | 806.000 | | 2016-11-17 | 00:00:00 | 208,59 | 209,03 | 204,31 | 204,61 | 576.700 | | 2016-11-18 | 00:00:00 | 204,55 | 206,17 | 201,70 | 203,97 | 854.400 | | 2016-11-21 | 00:00:00 | 203,97 | 205,99 | 201,75 | 201,93 | 768.100 | | 2016-11-22 | 00:00:00 | 203,29 | 205,25 | 200,72 | 205,10 | 1.229.100 | | 2016-11-23 | 00:00:00 | 204,59 | 205,44 | 202,88 | 204,76 | 553.800 | | 2016-11-25 | 00:00:00 | 204,62 | 208,34 | 204,59 | 205,73 | 324.800 | | 2016-11-28 | 00:00:00 | 206,03 | 210,37 | 206,03 | 209,49 | 1.056.000 | | 2016-11-29 | 00:00:00 | 210,07 | 212,78 | 207,62 | 209,61 | 753.900 | | 2016-11-30 | 00:00:00 | 208,25 | 211,85 | 207,39 | 209,30 | 1.564.100 | | 2016-12-01 | 00:00:00 | 208,16 | 210,77 | 206,00 | 207,86 | 1.110.400 | | 2016-12-02 | 00:00:00 | 208,46 | 214,87 | 208,46 | 209,48 | 987.900 | | 2016-12-05 | 00:00:00 | 209,12 | 212,88 | 205,93 | 212,45 | 1.251.000 | | 2016-12-06 | 00:00:00 | 213,36 | 215,91 | 212,04 | 214,71 | 1.078.200 | | 2016-12-07 | 00:00:00 | 215,66 | 221,62 | 214,34 | 221,01 | 1.096.800 | | 2016-12-08 | 00:00:00 | 219,63 | 221,75 | 218,58 | 221,06 | 1.013.900 | | 2016-12-09 | 00:00:00 | 222,00 | 224,40 | 218,31 | 219,13 | 894.700 | | 2016-12-12 | 00:00:00 | 217,45 | 218,84 | 215,34 | 217,67 | 800.600 | | 2016-12-13 | 00:00:00 | 218,53 | 218,75 | 215,75 | 218,38 | 864.400 | | 2016-12-14 | 00:00:00 | 218,76 | 218,76 | 214,52 | 215,20 | 899.800 | | 2016-12-15 | 00:00:00 | 214,91 | 219,50 | 214,44 | 216,29 | 1.005.900 | | 2016-12-16 | 00:00:00 | 218,19 | 221,12 | 215,58 | 218,73 | 1.353.700 | | 2016-12-19 | 00:00:00 | 220,77 | 222,64 | 218,73 | 220,37 | 804.800 | | 2016-12-20 | 00:00:00 | 220,27 | 221,40 | 216,45 | 217,84 | 810.400 | | 2016-12-21 | 00:00:00 | 217,96 | 219,23 | 215,13 | 215,13 | 923.400 | | 2016-12-22 | 00:00:00 | 215,01 | 218,35 | 213,97 | 217,26 | 720.200 | | 2016-12-23 | 00:00:00 | 217,89 | 219,69 | 216,48 | 218,72 | 467.300 | | 2016-12-27 | 00:00:00 | 218,72 | 221,09 | 217,61 | 220,14 | 450.200 | | 2016-12-28 | 00:00:00 | 220,55 | 220,55 | 217,30 | 218,28 | 481.900 | | 2016-12-29 | 00:00:00 | 218,47 | 221,56 | 216,79 | 220,40 | 552.000 | | 2016-12-30 | 00:00:00 | 220,20 | 223,82 | 219,38 | 223,50 | 885.800 | | 2017-01-03 | 00:00:00 | 224,67 | 225,51 | 221,95 | 223,52 | 938.100 | | 2017-01-04 | 00:00:00 | 224,27 | 225,90 | 223,74 | 225,16 | 720.600 | | 2017-01-05 | 00:00:00 | 222,76 | 227,94 | 219,81 | 227,56 | 939.500 | | 2017-01-06 | 00:00:00 | 225,90 | 228,78 | 225,35 | 228,35 | 694.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
