(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 | | 2018-07-19 | 00:00:00 | 219,14 | 223,39 | 218,99 | 222,46 | 953.140 | | 2018-07-20 | 00:00:00 | 222,46 | 222,46 | 220,23 | 222,12 | 594.849 | | 2018-07-23 | 00:00:00 | 221,66 | 222,35 | 219,96 | 220,62 | 561.839 | | 2018-07-24 | 00:00:00 | 220,36 | 221,24 | 218,81 | 219,34 | 890.514 | | 2018-07-25 | 00:00:00 | 219,97 | 220,42 | 218,82 | 219,67 | 1.086.497 | | 2018-07-26 | 00:00:00 | 220,76 | 221,62 | 218,54 | 219,08 | 853.368 | | 2018-07-27 | 00:00:00 | 219,97 | 219,97 | 214,49 | 215,36 | 1.127.451 | | 2018-07-30 | 00:00:00 | 216,28 | 216,89 | 214,10 | 214,50 | 1.116.310 | | 2018-07-31 | 00:00:00 | 215,31 | 218,05 | 214,80 | 217,83 | 2.450.317 | | 2018-08-01 | 00:00:00 | 211,01 | 217,91 | 210,38 | 217,48 | 2.014.239 | | 2018-08-02 | 00:00:00 | 201,05 | 212,10 | 201,05 | 210,21 | 2.054.968 | | 2018-08-03 | 00:00:00 | 210,80 | 215,50 | 210,74 | 213,98 | 1.604.844 | | 2018-08-06 | 00:00:00 | 213,98 | 216,54 | 213,48 | 215,82 | 790.110 | | 2018-08-07 | 00:00:00 | 215,84 | 217,44 | 214,85 | 216,85 | 680.836 | | 2018-08-08 | 00:00:00 | 216,92 | 218,86 | 216,04 | 217,22 | 857.189 | | 2018-08-09 | 00:00:00 | 217,51 | 218,17 | 215,16 | 215,79 | 674.992 | | 2018-08-10 | 00:00:00 | 215,19 | 217,23 | 214,23 | 214,73 | 526.742 | | 2018-08-13 | 00:00:00 | 214,73 | 216,51 | 214,20 | 215,20 | 499.323 | | 2018-08-14 | 00:00:00 | 214,92 | 216,57 | 214,55 | 215,93 | 670.500 | | 2018-08-15 | 00:00:00 | 216,36 | 219,48 | 215,66 | 219,21 | 831.868 | | 2018-08-16 | 00:00:00 | 219,13 | 221,56 | 218,77 | 220,87 | 710.036 | | 2018-08-17 | 00:00:00 | 221,55 | 223,83 | 220,95 | 223,57 | 1.388.060 | | 2018-08-20 | 00:00:00 | 223,47 | 225,29 | 222,03 | 222,48 | 695.134 | | 2018-08-21 | 00:00:00 | 222,33 | 222,71 | 220,74 | 220,86 | 635.839 | | 2018-08-22 | 00:00:00 | 215,52 | 216,82 | 209,97 | 211,04 | 1.547.074 | | 2018-08-23 | 00:00:00 | 211,00 | 211,95 | 210,71 | 211,67 | 657.163 | | 2018-08-24 | 00:00:00 | 211,67 | 214,08 | 211,50 | 213,30 | 451.755 | | 2018-08-27 | 00:00:00 | 213,92 | 214,64 | 210,87 | 212,99 | 769.938 | | 2018-08-28 | 00:00:00 | 213,02 | 214,71 | 211,43 | 214,66 | 712.711 | | 2018-08-29 | 00:00:00 | 214,79 | 214,83 | 212,48 | 212,68 | 672.982 | | 2018-08-30 | 00:00:00 | 212,80 | 213,11 | 210,99 | 211,65 | 884.866 | | 2018-08-31 | 00:00:00 | 212,00 | 213,52 | 211,41 | 212,58 | 973.045 | | 2018-09-04 | 00:00:00 | 212,91 | 214,12 | 212,41 | 213,10 | 1.090.466 | | 2018-09-05 | 00:00:00 | 212,64 | 215,96 | 211,62 | 215,70 | 805.028 | | 2018-09-06 | 00:00:00 | 216,01 | 216,94 | 214,71 | 214,75 | 715.541 | | 2018-09-07 | 00:00:00 | 213,51 | 213,70 | 208,83 | 209,11 | 972.646 | | 2018-09-10 | 00:00:00 | 210,72 | 212,48 | 210,38 | 211,71 | 867.699 | | 2018-09-11 | 00:00:00 | 208,92 | 210,63 | 208,18 | 208,34 | 698.973 | | 2018-09-12 | 00:00:00 | 208,24 | 210,91 | 207,19 | 209,77 | 759.409 | | 2018-09-13 | 00:00:00 | 210,50 | 211,21 | 209,45 | 209,92 | 843.784 | | 2018-09-14 | 00:00:00 | 209,29 | 209,49 | 205,41 | 206,58 | 1.009.120 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
