(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 | | 2017-03-07 | 00:00:00 | 226,95 | 228,01 | 225,94 | 228,01 | 663.200 | | 2017-03-08 | 00:00:00 | 227,17 | 227,17 | 223,56 | 223,82 | 861.300 | | 2017-03-09 | 00:00:00 | 224,00 | 225,40 | 221,66 | 222,34 | 675.900 | | 2017-03-10 | 00:00:00 | 222,34 | 224,77 | 218,60 | 220,07 | 767.100 | | 2017-03-13 | 00:00:00 | 218,53 | 219,41 | 215,64 | 217,26 | 887.000 | | 2017-03-14 | 00:00:00 | 217,00 | 219,85 | 215,93 | 219,35 | 667.900 | | 2017-03-15 | 00:00:00 | 219,28 | 223,69 | 218,71 | 223,13 | 742.700 | | 2017-03-16 | 00:00:00 | 222,86 | 223,44 | 219,74 | 220,54 | 798.000 | | 2017-03-17 | 00:00:00 | 221,37 | 225,63 | 221,05 | 222,49 | 1.450.000 | | 2017-03-20 | 00:00:00 | 222,71 | 224,06 | 220,65 | 223,64 | 708.700 | | 2017-03-21 | 00:00:00 | 223,77 | 225,50 | 222,76 | 224,28 | 955.000 | | 2017-03-22 | 00:00:00 | 224,38 | 226,31 | 222,38 | 225,77 | 758.500 | | 2017-03-23 | 00:00:00 | 224,82 | 227,74 | 224,44 | 225,92 | 843.000 | | 2017-03-24 | 00:00:00 | 226,10 | 227,18 | 222,82 | 222,91 | 635.600 | | 2017-03-27 | 00:00:00 | 221,69 | 224,90 | 220,50 | 220,91 | 575.100 | | 2017-03-28 | 00:00:00 | 220,88 | 222,33 | 218,86 | 222,16 | 760.100 | | 2017-03-29 | 00:00:00 | 221,55 | 221,86 | 217,71 | 219,95 | 703.500 | | 2017-03-30 | 00:00:00 | 219,08 | 220,80 | 217,19 | 219,40 | 923.700 | | 2017-03-31 | 00:00:00 | 219,49 | 221,39 | 218,07 | 218,91 | 1.004.500 | | 2017-04-03 | 00:00:00 | 219,00 | 220,19 | 216,06 | 219,31 | 856.400 | | 2017-04-04 | 00:00:00 | 219,26 | 221,80 | 217,95 | 220,31 | 745.100 | | 2017-04-05 | 00:00:00 | 220,01 | 223,47 | 219,84 | 222,29 | 667.100 | | 2017-04-06 | 00:00:00 | 221,83 | 223,61 | 221,37 | 222,64 | 550.400 | | 2017-04-07 | 00:00:00 | 223,06 | 224,17 | 222,61 | 223,60 | 435.000 | | 2017-04-10 | 00:00:00 | 223,61 | 226,01 | 223,15 | 225,84 | 518.900 | | 2017-04-11 | 00:00:00 | 225,99 | 227,21 | 225,64 | 226,37 | 496.200 | | 2017-04-12 | 00:00:00 | 225,46 | 226,81 | 223,41 | 224,30 | 637.700 | | 2017-04-13 | 00:00:00 | 223,51 | 226,30 | 223,48 | 225,97 | 440.200 | | 2017-04-17 | 00:00:00 | 226,96 | 231,22 | 225,77 | 231,19 | 689.000 | | 2017-04-18 | 00:00:00 | 230,08 | 232,21 | 228,31 | 231,18 | 604.300 | | 2017-04-19 | 00:00:00 | 231,68 | 231,68 | 229,37 | 229,99 | 453.300 | | 2017-04-20 | 00:00:00 | 230,24 | 230,40 | 228,18 | 229,40 | 752.400 | | 2017-04-21 | 00:00:00 | 229,28 | 230,23 | 228,33 | 228,37 | 549.300 | | 2017-04-24 | 00:00:00 | 228,93 | 229,03 | 222,57 | 226,47 | 966.900 | | 2017-04-25 | 00:00:00 | 226,47 | 226,75 | 224,70 | 225,54 | 519.100 | | 2017-04-26 | 00:00:00 | 225,62 | 225,62 | 223,30 | 223,93 | 729.800 | | 2017-04-27 | 00:00:00 | 223,93 | 223,93 | 211,02 | 213,00 | 2.270.600 | | 2017-04-28 | 00:00:00 | 211,91 | 212,97 | 208,46 | 209,38 | 1.421.300 | | 2017-05-01 | 00:00:00 | 210,33 | 211,53 | 205,01 | 207,23 | 1.151.400 | | 2017-05-02 | 00:00:00 | 207,01 | 210,41 | 206,18 | 207,27 | 1.035.000 | | 2017-05-03 | 00:00:00 | 208,08 | 208,54 | 203,60 | 205,53 | 997.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
