(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 | | 2018-05-22 | 00:00:00 | 204,75 | 205,26 | 203,38 | 204,11 | 616.106 | | 2018-05-23 | 00:00:00 | 204,87 | 207,81 | 204,80 | 206,67 | 571.732 | | 2018-05-24 | 00:00:00 | 206,94 | 207,79 | 205,97 | 207,14 | 563.856 | | 2018-05-25 | 00:00:00 | 208,12 | 209,32 | 207,24 | 208,49 | 439.672 | | 2018-05-29 | 00:00:00 | 208,47 | 209,94 | 207,46 | 209,85 | 883.174 | | 2018-05-30 | 00:00:00 | 209,62 | 212,87 | 209,07 | 212,23 | 506.757 | | 2018-05-31 | 00:00:00 | 211,01 | 212,68 | 209,86 | 211,84 | 1.553.159 | | 2018-06-01 | 00:00:00 | 211,95 | 212,11 | 210,00 | 211,62 | 560.175 | | 2018-06-04 | 00:00:00 | 212,50 | 214,05 | 211,33 | 214,05 | 582.001 | | 2018-06-05 | 00:00:00 | 214,31 | 215,40 | 212,72 | 212,88 | 810.652 | | 2018-06-06 | 00:00:00 | 212,56 | 214,55 | 212,03 | 213,60 | 695.748 | | 2018-06-07 | 00:00:00 | 214,21 | 215,54 | 213,10 | 215,14 | 834.255 | | 2018-06-08 | 00:00:00 | 215,38 | 216,76 | 214,32 | 216,55 | 769.691 | | 2018-06-11 | 00:00:00 | 216,61 | 217,34 | 215,44 | 216,64 | 767.723 | | 2018-06-12 | 00:00:00 | 214,50 | 216,65 | 213,77 | 215,92 | 813.345 | | 2018-06-13 | 00:00:00 | 216,63 | 217,49 | 212,09 | 212,32 | 701.648 | | 2018-06-14 | 00:00:00 | 212,51 | 215,60 | 212,51 | 214,46 | 634.650 | | 2018-06-15 | 00:00:00 | 215,05 | 216,75 | 213,75 | 214,02 | 1.313.894 | | 2018-06-18 | 00:00:00 | 213,92 | 215,62 | 212,80 | 214,68 | 627.292 | | 2018-06-19 | 00:00:00 | 213,48 | 218,35 | 213,42 | 217,07 | 1.145.422 | | 2018-06-20 | 00:00:00 | 217,14 | 219,10 | 216,49 | 218,53 | 757.359 | | 2018-06-21 | 00:00:00 | 218,27 | 222,03 | 217,93 | 221,84 | 1.002.048 | | 2018-06-22 | 00:00:00 | 221,80 | 226,25 | 221,20 | 225,96 | 1.199.807 | | 2018-06-25 | 00:00:00 | 225,35 | 226,25 | 223,42 | 225,65 | 1.137.692 | | 2018-06-26 | 00:00:00 | 225,83 | 229,72 | 224,54 | 229,00 | 1.732.185 | | 2018-06-27 | 00:00:00 | 228,99 | 230,09 | 226,83 | 227,20 | 1.251.468 | | 2018-06-28 | 00:00:00 | 226,79 | 229,62 | 226,79 | 228,93 | 817.705 | | 2018-06-29 | 00:00:00 | 228,06 | 229,47 | 225,95 | 226,86 | 1.237.772 | | 2018-07-02 | 00:00:00 | 226,86 | 228,69 | 223,68 | 226,34 | 710.679 | | 2018-07-03 | 00:00:00 | 226,58 | 230,94 | 225,30 | 229,44 | 578.023 | | 2018-07-05 | 00:00:00 | 229,43 | 232,93 | 228,87 | 232,71 | 717.470 | | 2018-07-06 | 00:00:00 | 233,15 | 234,90 | 231,29 | 232,21 | 963.161 | | 2018-07-09 | 00:00:00 | 232,39 | 232,39 | 226,86 | 229,64 | 1.002.146 | | 2018-07-10 | 00:00:00 | 230,33 | 232,30 | 228,96 | 230,71 | 882.175 | | 2018-07-11 | 00:00:00 | 230,16 | 231,42 | 229,12 | 229,57 | 818.304 | | 2018-07-12 | 00:00:00 | 230,26 | 230,51 | 228,95 | 229,52 | 757.300 | | 2018-07-13 | 00:00:00 | 229,94 | 230,73 | 227,68 | 228,08 | 500.573 | | 2018-07-16 | 00:00:00 | 226,00 | 226,73 | 223,51 | 225,54 | 842.685 | | 2018-07-17 | 00:00:00 | 226,14 | 226,46 | 219,43 | 219,72 | 1.525.225 | | 2018-07-18 | 00:00:00 | 219,56 | 220,68 | 217,78 | 219,14 | 972.942 | | 2018-07-19 | 00:00:00 | 219,14 | 223,39 | 218,99 | 222,46 | 953.140 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
