(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 | | 2017-08-25 | 00:00:00 | 204,66 | 205,40 | 203,00 | 203,87 | 557.474 | | 2017-08-28 | 00:00:00 | 203,85 | 204,73 | 201,78 | 204,30 | 607.998 | | 2017-08-29 | 00:00:00 | 204,34 | 206,68 | 204,31 | 205,57 | 527.453 | | 2017-08-30 | 00:00:00 | 205,10 | 205,94 | 202,70 | 205,94 | 519.511 | | 2017-08-31 | 00:00:00 | 206,14 | 207,00 | 204,43 | 205,34 | 843.953 | | 2017-09-01 | 00:00:00 | 205,82 | 206,90 | 205,18 | 205,88 | 408.176 | | 2017-09-05 | 00:00:00 | 205,58 | 206,96 | 204,97 | 206,66 | 656.255 | | 2017-09-06 | 00:00:00 | 207,50 | 209,49 | 207,48 | 207,89 | 960.904 | | 2017-09-07 | 00:00:00 | 208,48 | 215,19 | 208,35 | 214,28 | 1.410.250 | | 2017-09-08 | 00:00:00 | 214,25 | 219,93 | 214,17 | 218,31 | 1.313.771 | | 2017-09-11 | 00:00:00 | 216,02 | 216,02 | 210,34 | 213,40 | 1.573.909 | | 2017-09-12 | 00:00:00 | 210,50 | 210,52 | 207,05 | 207,58 | 1.240.057 | | 2017-09-13 | 00:00:00 | 207,62 | 208,80 | 206,09 | 208,74 | 646.219 | | 2017-09-14 | 00:00:00 | 208,87 | 213,98 | 207,59 | 212,56 | 803.074 | | 2017-09-15 | 00:00:00 | 212,45 | 214,32 | 211,83 | 214,15 | 1.032.132 | | 2017-09-18 | 00:00:00 | 214,01 | 216,40 | 214,01 | 215,85 | 796.496 | | 2017-09-19 | 00:00:00 | 215,99 | 216,52 | 214,87 | 215,72 | 762.071 | | 2017-09-20 | 00:00:00 | 215,96 | 216,59 | 212,64 | 214,11 | 698.946 | | 2017-09-21 | 00:00:00 | 214,01 | 216,79 | 213,38 | 214,87 | 639.675 | | 2017-09-22 | 00:00:00 | 215,39 | 216,25 | 213,12 | 213,71 | 498.580 | | 2017-09-25 | 00:00:00 | 213,49 | 215,45 | 212,57 | 214,21 | 494.448 | | 2017-09-26 | 00:00:00 | 214,64 | 215,85 | 213,97 | 214,13 | 670.179 | | 2017-09-27 | 00:00:00 | 213,55 | 213,55 | 209,82 | 211,98 | 727.247 | | 2017-09-28 | 00:00:00 | 211,72 | 213,00 | 209,68 | 212,75 | 548.371 | | 2017-09-29 | 00:00:00 | 212,75 | 214,44 | 211,26 | 213,99 | 904.186 | | 2017-10-02 | 00:00:00 | 214,55 | 215,46 | 213,41 | 214,28 | 768.129 | | 2017-10-03 | 00:00:00 | 214,72 | 215,47 | 212,47 | 212,92 | 573.849 | | 2017-10-04 | 00:00:00 | 212,61 | 214,04 | 211,63 | 213,87 | 527.206 | | 2017-10-05 | 00:00:00 | 214,51 | 215,54 | 213,38 | 213,68 | 680.715 | | 2017-10-06 | 00:00:00 | 213,00 | 214,02 | 211,62 | 213,42 | 834.958 | | 2017-10-09 | 00:00:00 | 213,21 | 215,05 | 211,69 | 213,83 | 635.537 | | 2017-10-10 | 00:00:00 | 213,93 | 215,87 | 211,63 | 213,02 | 793.831 | | 2017-10-11 | 00:00:00 | 213,00 | 215,21 | 211,65 | 214,68 | 780.777 | | 2017-10-12 | 00:00:00 | 214,60 | 216,92 | 214,47 | 216,81 | 537.559 | | 2017-10-13 | 00:00:00 | 217,50 | 219,53 | 216,33 | 218,56 | 1.057.617 | | 2017-10-16 | 00:00:00 | 218,93 | 219,48 | 216,50 | 217,56 | 768.068 | | 2017-10-17 | 00:00:00 | 216,74 | 217,77 | 214,31 | 215,88 | 721.472 | | 2017-10-18 | 00:00:00 | 215,88 | 217,00 | 214,23 | 214,67 | 510.187 | | 2017-10-19 | 00:00:00 | 215,40 | 216,10 | 214,13 | 215,21 | 686.610 | | 2017-10-20 | 00:00:00 | 214,95 | 215,20 | 213,42 | 215,09 | 833.669 | | 2017-10-23 | 00:00:00 | 215,36 | 216,57 | 214,02 | 214,78 | 746.313 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
