(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 | | 2017-10-23 | 00:00:00 | 215,36 | 216,57 | 214,02 | 214,78 | 746.313 | | 2017-10-24 | 00:00:00 | 214,09 | 214,75 | 210,00 | 210,11 | 999.375 | | 2017-10-25 | 00:00:00 | 210,93 | 211,47 | 208,20 | 209,99 | 962.761 | | 2017-10-26 | 00:00:00 | 201,07 | 206,00 | 198,11 | 204,21 | 2.968.555 | | 2017-10-27 | 00:00:00 | 203,55 | 207,64 | 203,06 | 206,90 | 1.038.009 | | 2017-10-30 | 00:00:00 | 206,55 | 208,95 | 206,00 | 208,75 | 795.455 | | 2017-10-31 | 00:00:00 | 208,75 | 208,75 | 206,72 | 207,25 | 670.405 | | 2017-11-01 | 00:00:00 | 208,07 | 208,07 | 205,90 | 206,52 | 682.010 | | 2017-11-02 | 00:00:00 | 206,95 | 210,14 | 206,67 | 208,33 | 808.119 | | 2017-11-03 | 00:00:00 | 208,23 | 209,56 | 207,15 | 208,97 | 749.350 | | 2017-11-06 | 00:00:00 | 209,49 | 212,56 | 209,01 | 209,32 | 755.767 | | 2017-11-07 | 00:00:00 | 209,02 | 212,29 | 208,80 | 211,49 | 877.942 | | 2017-12-14 | 00:00:00 | 212,73 | 212,99 | 210,43 | 211,02 | 524.423 | | 2017-12-15 | 00:00:00 | 211,36 | 212,71 | 210,18 | 211,56 | 1.132.065 | | 2017-12-18 | 00:00:00 | 213,30 | 215,45 | 211,72 | 212,09 | 820.481 | | 2017-12-19 | 00:00:00 | 211,54 | 212,55 | 207,87 | 208,21 | 709.921 | | 2017-12-20 | 00:00:00 | 208,29 | 208,85 | 205,02 | 205,15 | 666.762 | | 2017-12-21 | 00:00:00 | 205,02 | 205,90 | 203,61 | 203,72 | 603.904 | | 2017-12-22 | 00:00:00 | 204,79 | 206,57 | 204,40 | 205,97 | 500.831 | | 2017-12-26 | 00:00:00 | 206,57 | 208,94 | 206,55 | 208,03 | 326.846 | | 2017-12-27 | 00:00:00 | 208,55 | 209,54 | 208,28 | 209,28 | 366.763 | | 2017-12-28 | 00:00:00 | 209,12 | 209,98 | 208,10 | 209,24 | 526.207 | | 2017-12-29 | 00:00:00 | 209,73 | 210,55 | 208,63 | 209,00 | 606.010 | | 2018-01-02 | 00:00:00 | 210,05 | 210,17 | 205,58 | 206,32 | 808.353 | | 2018-01-03 | 00:00:00 | 206,35 | 207,66 | 205,74 | 206,77 | 577.818 | | 2018-01-04 | 00:00:00 | 205,90 | 207,01 | 202,57 | 203,11 | 796.382 | | 2018-01-05 | 00:00:00 | 203,33 | 204,04 | 201,71 | 201,92 | 631.285 | | 2018-01-08 | 00:00:00 | 202,09 | 204,15 | 201,94 | 203,53 | 767.037 | | 2018-01-09 | 00:00:00 | 204,07 | 204,20 | 200,91 | 201,15 | 659.332 | | 2018-01-10 | 00:00:00 | 199,67 | 200,07 | 195,30 | 196,11 | 1.124.498 | | 2018-01-11 | 00:00:00 | 196,80 | 197,37 | 195,01 | 196,12 | 1.093.559 | | 2018-01-12 | 00:00:00 | 196,02 | 196,50 | 193,40 | 193,55 | 957.368 | | 2018-01-16 | 00:00:00 | 194,20 | 198,43 | 193,52 | 193,75 | 892.558 | | 2018-01-17 | 00:00:00 | 194,80 | 197,02 | 194,44 | 195,69 | 736.633 | | 2018-01-18 | 00:00:00 | 195,12 | 195,68 | 192,60 | 193,25 | 1.221.687 | | 2018-01-19 | 00:00:00 | 193,91 | 194,50 | 192,70 | 193,56 | 644.888 | | 2018-01-22 | 00:00:00 | 194,14 | 194,62 | 192,51 | 193,78 | 907.170 | | 2018-01-23 | 00:00:00 | 194,00 | 198,55 | 193,56 | 198,09 | 968.441 | | 2018-01-24 | 00:00:00 | 197,82 | 198,01 | 194,31 | 194,92 | 678.836 | | 2018-01-25 | 00:00:00 | 194,00 | 194,78 | 190,82 | 192,57 | 854.119 | | 2018-01-26 | 00:00:00 | 193,27 | 193,68 | 190,70 | 192,85 | 859.033 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
