(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 209,29 | 209,49 | 205,41 | 206,58 | 1.009.120 | | 2018-09-17 | 00:00:00 | 206,87 | 208,74 | 205,95 | 208,22 | 996.999 | | 2018-09-18 | 00:00:00 | 208,33 | 209,17 | 205,16 | 205,44 | 700.600 | | 2018-09-19 | 00:00:00 | 205,78 | 205,78 | 203,22 | 204,10 | 864.937 | | 2018-09-20 | 00:00:00 | 204,47 | 205,16 | 203,05 | 205,02 | 659.977 | | 2018-09-21 | 00:00:00 | 204,69 | 205,94 | 203,73 | 204,23 | 1.308.233 | | 2018-09-24 | 00:00:00 | 204,28 | 204,58 | 201,01 | 201,93 | 893.841 | | 2018-09-25 | 00:00:00 | 202,61 | 204,37 | 202,12 | 202,36 | 668.478 | | 2018-09-26 | 00:00:00 | 202,85 | 203,46 | 200,96 | 201,15 | 722.645 | | 2018-09-27 | 00:00:00 | 201,49 | 202,42 | 199,15 | 199,49 | 771.830 | | 2018-09-28 | 00:00:00 | 199,76 | 200,61 | 199,92 | 200,48 | 72.204 | | 2018-10-01 | 00:00:00 | 202,21 | 202,21 | 199,15 | 199,19 | 639.575 | | 2018-10-02 | 00:00:00 | 199,69 | 200,83 | 199,22 | 200,24 | 576.486 | | 2018-10-03 | 00:00:00 | 200,59 | 201,31 | 195,64 | 197,69 | 1.166.079 | | 2018-10-04 | 00:00:00 | 196,41 | 197,90 | 194,79 | 197,76 | 879.249 | | 2018-10-05 | 00:00:00 | 198,15 | 199,93 | 197,37 | 199,01 | 1.307.526 | | 2018-10-08 | 00:00:00 | 199,21 | 202,51 | 199,12 | 201,19 | 986.899 | | 2018-10-09 | 00:00:00 | 201,45 | 201,45 | 199,75 | 200,94 | 849.723 | | 2018-10-10 | 00:00:00 | 200,55 | 202,10 | 198,56 | 198,68 | 675.677 | | 2018-10-11 | 00:00:00 | 199,88 | 200,00 | 195,33 | 195,68 | 1.177.780 | | 2018-10-12 | 00:00:00 | 196,20 | 197,42 | 194,53 | 196,85 | 1.154.222 | | 2018-10-15 | 00:00:00 | 196,34 | 200,24 | 196,31 | 198,27 | 669.053 | | 2018-10-16 | 00:00:00 | 198,46 | 199,78 | 197,72 | 199,11 | 840.651 | | 2018-10-17 | 00:00:00 | 199,09 | 199,50 | 196,71 | 198,13 | 742.587 | | 2018-10-18 | 00:00:00 | 198,10 | 199,68 | 196,83 | 198,14 | 807.306 | | 2018-10-19 | 00:00:00 | 198,45 | 200,65 | 196,95 | 199,96 | 1.182.559 | | 2018-10-22 | 00:00:00 | 200,49 | 202,17 | 196,43 | 196,57 | 819.073 | | 2018-10-23 | 00:00:00 | 196,35 | 199,13 | 194,17 | 198,98 | 888.830 | | 2018-10-24 | 00:00:00 | 198,14 | 203,39 | 197,11 | 200,71 | 1.066.542 | | 2018-10-25 | 00:00:00 | 199,86 | 203,30 | 198,98 | 201,73 | 776.144 | | 2018-10-26 | 00:00:00 | 201,98 | 202,77 | 198,52 | 200,82 | 1.003.269 | | 2018-10-29 | 00:00:00 | 202,17 | 206,71 | 201,79 | 206,04 | 1.333.392 | | 2018-10-30 | 00:00:00 | 206,00 | 210,20 | 205,08 | 207,71 | 1.984.487 | | 2018-10-31 | 00:00:00 | 208,20 | 211,50 | 204,73 | 205,47 | 1.885.943 | | 2018-11-01 | 00:00:00 | 205,83 | 208,99 | 204,83 | 206,11 | 883.790 | | 2018-11-02 | 00:00:00 | 206,00 | 206,00 | 197,71 | 199,23 | 1.797.725 | | 2018-11-05 | 00:00:00 | 199,37 | 202,99 | 199,37 | 201,60 | 1.212.230 | | 2018-11-06 | 00:00:00 | 201,92 | 203,44 | 201,78 | 202,80 | 1.051.749 | | 2018-11-07 | 00:00:00 | 203,50 | 204,17 | 201,37 | 203,46 | 1.120.800 | | 2018-11-08 | 00:00:00 | 202,88 | 205,09 | 202,38 | 205,04 | 845.696 | | 2018-11-09 | 00:00:00 | 205,23 | 207,91 | 205,10 | 206,35 | 839.728 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
