(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-29 | 00:00:00 | 208,63 | 209,37 | 206,90 | 207,57 | 648.677 | 2017-06-30 | 00:00:00 | 208,71 | 210,00 | 207,53 | 208,53 | 613.120 | 2017-07-03 | 00:00:00 | 209,93 | 213,54 | 208,43 | 212,73 | 562.898 | 2017-07-05 | 00:00:00 | 212,23 | 212,26 | 208,01 | 208,06 | 756.087 | 2017-07-06 | 00:00:00 | 207,01 | 207,95 | 203,89 | 205,36 | 1.027.448 | 2017-07-07 | 00:00:00 | 205,75 | 207,70 | 205,19 | 207,03 | 486.307 | 2017-07-10 | 00:00:00 | 207,03 | 207,19 | 203,15 | 203,37 | 700.094 | 2017-07-11 | 00:00:00 | 203,97 | 204,43 | 202,51 | 203,26 | 668.973 | 2017-07-12 | 00:00:00 | 204,59 | 206,86 | 203,97 | 206,41 | 646.928 | 2017-07-13 | 00:00:00 | 206,40 | 207,49 | 204,73 | 204,82 | 719.329 | 2017-07-14 | 00:00:00 | 206,18 | 208,46 | 206,14 | 207,68 | 555.297 | 2017-07-17 | 00:00:00 | 207,76 | 209,74 | 206,96 | 207,59 | 586.851 | 2017-07-18 | 00:00:00 | 207,32 | 209,11 | 205,35 | 207,21 | 898.148 | 2017-07-19 | 00:00:00 | 207,46 | 208,43 | 207,06 | 207,77 | 887.515 | 2017-07-20 | 00:00:00 | 207,64 | 208,78 | 206,18 | 207,53 | 692.956 | 2017-07-21 | 00:00:00 | 207,28 | 209,15 | 207,20 | 208,94 | 426.891 | 2017-07-24 | 00:00:00 | 208,92 | 209,26 | 207,22 | 209,00 | 625.674 | 2017-07-25 | 00:00:00 | 209,25 | 209,25 | 206,02 | 207,72 | 848.414 | 2017-07-26 | 00:00:00 | 207,61 | 211,26 | 207,13 | 210,06 | 957.761 | 2017-07-27 | 00:00:00 | 198,04 | 202,00 | 192,15 | 198,28 | 3.802.951 | 2017-07-28 | 00:00:00 | 198,45 | 203,46 | 197,70 | 202,84 | 1.482.247 | 2017-07-31 | 00:00:00 | 203,08 | 206,22 | 201,73 | 205,57 | 1.367.689 | 2017-08-01 | 00:00:00 | 206,10 | 206,60 | 202,38 | 202,83 | 708.520 | 2017-08-02 | 00:00:00 | 202,30 | 204,28 | 201,02 | 202,22 | 933.837 | 2017-08-03 | 00:00:00 | 201,02 | 202,96 | 198,19 | 200,34 | 869.982 | 2017-08-04 | 00:00:00 | 200,33 | 201,98 | 199,63 | 201,49 | 672.190 | 2017-08-07 | 00:00:00 | 201,51 | 201,89 | 200,19 | 201,08 | 529.169 | 2017-08-08 | 00:00:00 | 200,73 | 201,50 | 198,38 | 200,68 | 717.391 | 2017-08-09 | 00:00:00 | 200,49 | 201,87 | 199,77 | 200,88 | 639.552 | 2017-08-10 | 00:00:00 | 200,48 | 201,45 | 199,20 | 200,65 | 568.748 | 2017-08-11 | 00:00:00 | 200,80 | 200,80 | 197,48 | 198,63 | 630.343 | 2017-08-14 | 00:00:00 | 200,01 | 200,87 | 199,45 | 200,54 | 786.262 | 2017-08-15 | 00:00:00 | 200,33 | 201,73 | 199,30 | 201,58 | 647.744 | 2017-08-16 | 00:00:00 | 202,00 | 202,62 | 198,80 | 199,01 | 873.364 | 2017-08-17 | 00:00:00 | 198,92 | 200,10 | 197,73 | 197,73 | 615.020 | 2017-08-18 | 00:00:00 | 196,91 | 197,73 | 194,50 | 196,29 | 779.247 | 2017-08-21 | 00:00:00 | 197,01 | 201,14 | 196,56 | 200,37 | 993.001 | 2017-08-22 | 00:00:00 | 200,58 | 201,98 | 199,47 | 201,59 | 795.759 | 2017-08-23 | 00:00:00 | 201,45 | 206,53 | 201,24 | 205,42 | 964.398 | 2017-08-24 | 00:00:00 | 205,40 | 206,78 | 204,35 | 204,67 | 725.703 | 2017-08-25 | 00:00:00 | 204,66 | 205,40 | 203,00 | 203,87 | 557.474 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|