(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 208,08 | 208,54 | 203,60 | 205,53 | 997.500 | | 2017-05-04 | 00:00:00 | 205,15 | 208,08 | 201,97 | 207,63 | 1.230.000 | | 2017-05-05 | 00:00:00 | 207,79 | 210,00 | 206,30 | 208,25 | 855.800 | | 2017-05-08 | 00:00:00 | 208,55 | 208,77 | 206,96 | 208,45 | 1.009.100 | | 2017-05-09 | 00:00:00 | 207,95 | 208,30 | 206,77 | 208,07 | 803.400 | | 2017-05-10 | 00:00:00 | 207,88 | 211,68 | 207,75 | 208,92 | 683.600 | | 2017-05-11 | 00:00:00 | 208,07 | 209,30 | 207,19 | 208,47 | 910.100 | | 2017-05-12 | 00:00:00 | 208,17 | 209,36 | 207,38 | 208,64 | 760.800 | | 2017-05-15 | 00:00:00 | 208,37 | 210,06 | 208,31 | 209,73 | 834.126 | | 2017-05-16 | 00:00:00 | 209,68 | 210,03 | 207,15 | 208,14 | 999.237 | | 2017-05-17 | 00:00:00 | 207,37 | 214,18 | 207,37 | 212,95 | 1.658.439 | | 2017-05-18 | 00:00:00 | 213,37 | 216,16 | 212,38 | 216,12 | 1.651.878 | | 2017-05-19 | 00:00:00 | 215,64 | 216,19 | 213,80 | 214,48 | 2.114.323 | | 2017-05-22 | 00:00:00 | 214,72 | 216,73 | 213,96 | 215,60 | 938.054 | | 2017-05-23 | 00:00:00 | 215,82 | 217,84 | 215,11 | 217,20 | 714.852 | | 2017-05-24 | 00:00:00 | 217,00 | 218,99 | 216,60 | 217,57 | 773.577 | | 2017-05-25 | 00:00:00 | 217,76 | 218,33 | 216,30 | 217,09 | 1.018.483 | | 2017-05-26 | 00:00:00 | 217,83 | 217,98 | 215,92 | 216,39 | 976.153 | | 2017-05-30 | 00:00:00 | 216,44 | 216,82 | 214,00 | 214,35 | 711.444 | | 2017-05-31 | 00:00:00 | 214,56 | 215,79 | 214,18 | 215,35 | 1.958.806 | | 2017-06-01 | 00:00:00 | 215,21 | 215,30 | 210,30 | 212,27 | 1.249.920 | | 2017-06-02 | 00:00:00 | 213,00 | 214,32 | 212,44 | 213,92 | 1.063.830 | | 2017-06-05 | 00:00:00 | 213,71 | 213,82 | 210,85 | 211,35 | 918.924 | | 2017-06-06 | 00:00:00 | 211,35 | 211,35 | 207,65 | 207,90 | 1.353.074 | | 2017-06-07 | 00:00:00 | 207,85 | 209,87 | 207,69 | 209,87 | 1.303.176 | | 2017-06-08 | 00:00:00 | 210,00 | 211,72 | 206,74 | 210,91 | 1.856.074 | | 2017-06-09 | 00:00:00 | 209,60 | 210,89 | 206,95 | 207,56 | 1.275.954 | | 2017-06-12 | 00:00:00 | 205,67 | 208,35 | 204,84 | 207,04 | 1.481.370 | | 2017-06-13 | 00:00:00 | 206,86 | 208,43 | 206,23 | 208,40 | 1.431.658 | | 2017-06-14 | 00:00:00 | 208,05 | 210,94 | 207,55 | 209,88 | 1.104.447 | | 2017-06-15 | 00:00:00 | 209,42 | 212,75 | 209,00 | 212,68 | 855.050 | | 2017-06-16 | 00:00:00 | 213,00 | 214,11 | 211,33 | 213,66 | 941.522 | | 2017-06-19 | 00:00:00 | 214,21 | 214,21 | 210,76 | 211,78 | 724.630 | | 2017-06-20 | 00:00:00 | 211,54 | 212,00 | 207,11 | 211,75 | 936.203 | | 2017-06-21 | 00:00:00 | 212,12 | 213,41 | 211,49 | 212,30 | 580.012 | | 2017-06-22 | 00:00:00 | 211,81 | 212,15 | 209,87 | 211,18 | 631.901 | | 2017-06-23 | 00:00:00 | 211,23 | 214,96 | 211,23 | 213,11 | 692.950 | | 2017-06-26 | 00:00:00 | 214,21 | 215,62 | 211,98 | 212,49 | 573.883 | | 2017-06-27 | 00:00:00 | 211,99 | 212,92 | 209,60 | 210,27 | 777.294 | | 2017-06-28 | 00:00:00 | 210,78 | 211,46 | 209,36 | 209,44 | 627.351 | | 2017-06-29 | 00:00:00 | 208,63 | 209,37 | 206,90 | 207,57 | 648.677 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
