(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 | | 2018-03-26 | 00:00:00 | 194,28 | 196,94 | 193,52 | 196,61 | 699.966 | | 2018-03-27 | 00:00:00 | 197,00 | 199,83 | 194,26 | 198,10 | 920.853 | | 2018-03-28 | 00:00:00 | 198,66 | 203,82 | 198,02 | 202,12 | 1.249.467 | | 2018-03-29 | 00:00:00 | 202,09 | 202,90 | 199,26 | 200,39 | 986.751 | | 2018-04-02 | 00:00:00 | 201,05 | 201,89 | 198,02 | 199,41 | 762.675 | | 2018-04-03 | 00:00:00 | 199,42 | 201,67 | 197,28 | 200,62 | 694.567 | | 2018-04-04 | 00:00:00 | 200,35 | 204,75 | 199,69 | 204,04 | 896.387 | | 2018-04-05 | 00:00:00 | 203,59 | 203,59 | 199,38 | 201,36 | 863.313 | | 2018-04-06 | 00:00:00 | 201,60 | 202,84 | 198,81 | 199,28 | 724.186 | | 2018-04-09 | 00:00:00 | 199,60 | 201,60 | 198,79 | 199,82 | 806.479 | | 2018-04-10 | 00:00:00 | 199,95 | 202,20 | 199,61 | 200,45 | 764.608 | | 2018-04-11 | 00:00:00 | 199,90 | 201,57 | 198,50 | 198,68 | 581.904 | | 2018-04-12 | 00:00:00 | 198,69 | 198,87 | 195,39 | 196,31 | 718.174 | | 2018-04-13 | 00:00:00 | 196,74 | 197,33 | 195,39 | 197,28 | 654.677 | | 2018-04-16 | 00:00:00 | 198,25 | 198,80 | 196,35 | 197,09 | 755.597 | | 2018-04-17 | 00:00:00 | 198,00 | 199,57 | 196,86 | 198,57 | 778.270 | | 2018-04-18 | 00:00:00 | 199,17 | 199,38 | 197,60 | 197,92 | 596.698 | | 2018-04-19 | 00:00:00 | 197,36 | 197,50 | 192,26 | 193,79 | 734.458 | | 2018-04-20 | 00:00:00 | 194,43 | 194,79 | 192,21 | 192,75 | 970.248 | | 2018-04-23 | 00:00:00 | 193,34 | 193,41 | 192,02 | 192,89 | 786.721 | | 2018-04-24 | 00:00:00 | 192,43 | 194,53 | 192,05 | 193,76 | 998.415 | | 2018-04-25 | 00:00:00 | 193,39 | 195,11 | 192,19 | 193,71 | 748.607 | | 2018-04-26 | 00:00:00 | 196,50 | 203,12 | 195,66 | 199,82 | 1.829.328 | | 2018-04-27 | 00:00:00 | 199,25 | 203,24 | 198,38 | 202,45 | 747.998 | | 2018-04-30 | 00:00:00 | 203,35 | 203,98 | 201,57 | 201,78 | 873.745 | | 2018-05-01 | 00:00:00 | 201,84 | 205,65 | 200,68 | 204,50 | 1.253.185 | | 2018-05-02 | 00:00:00 | 203,27 | 206,00 | 201,11 | 204,69 | 858.526 | | 2018-05-03 | 00:00:00 | 205,18 | 207,25 | 203,90 | 205,91 | 1.156.543 | | 2018-05-04 | 00:00:00 | 205,58 | 208,07 | 205,08 | 207,39 | 495.114 | | 2018-05-07 | 00:00:00 | 207,34 | 210,24 | 206,09 | 209,98 | 851.002 | | 2018-05-08 | 00:00:00 | 210,00 | 210,84 | 209,17 | 210,03 | 1.118.036 | | 2018-05-09 | 00:00:00 | 210,48 | 211,58 | 209,20 | 211,54 | 549.757 | | 2018-05-10 | 00:00:00 | 212,39 | 213,92 | 211,50 | 211,85 | 653.919 | | 2018-05-11 | 00:00:00 | 212,68 | 213,15 | 211,27 | 211,60 | 698.152 | | 2018-05-14 | 00:00:00 | 211,47 | 212,69 | 208,01 | 209,44 | 658.746 | | 2018-05-15 | 00:00:00 | 207,80 | 208,86 | 205,31 | 205,91 | 957.343 | | 2018-05-16 | 00:00:00 | 206,96 | 207,47 | 204,74 | 205,60 | 598.768 | | 2018-05-17 | 00:00:00 | 204,62 | 205,60 | 203,31 | 203,84 | 597.650 | | 2018-05-18 | 00:00:00 | 204,10 | 205,02 | 201,84 | 203,59 | 784.145 | | 2018-05-21 | 00:00:00 | 204,10 | 205,87 | 202,38 | 204,90 | 563.186 | | 2018-05-22 | 00:00:00 | 204,75 | 205,26 | 203,38 | 204,11 | 616.106 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
