(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 33,50 | 33,50 | 32,86 | 33,39 | 112.500 | | 2001-10-08 | 00:00:00 | 33,39 | 33,50 | 33,25 | 33,40 | 94.800 | | 2001-10-09 | 00:00:00 | 33,45 | 33,78 | 33,32 | 33,78 | 166.900 | | 2001-10-10 | 00:00:00 | 33,68 | 34,24 | 33,60 | 34,02 | 271.400 | | 2001-10-11 | 00:00:00 | 34,12 | 34,80 | 34,02 | 34,68 | 89.300 | | 2001-10-12 | 00:00:00 | 34,68 | 34,68 | 33,99 | 34,02 | 174.000 | | 2001-10-15 | 00:00:00 | 34,14 | 34,49 | 34,14 | 34,34 | 112.900 | | 2001-10-16 | 00:00:00 | 34,30 | 34,74 | 34,25 | 34,60 | 173.400 | | 2001-10-17 | 00:00:00 | 34,61 | 34,80 | 34,34 | 34,41 | 224.700 | | 2001-10-18 | 00:00:00 | 34,25 | 34,63 | 33,70 | 33,95 | 76.500 | | 2001-10-19 | 00:00:00 | 34,00 | 34,60 | 33,60 | 33,80 | 131.700 | | 2001-10-22 | 00:00:00 | 33,80 | 33,85 | 33,10 | 33,24 | 127.200 | | 2001-10-23 | 00:00:00 | 33,14 | 33,85 | 33,00 | 33,29 | 149.500 | | 2001-10-24 | 00:00:00 | 33,39 | 33,44 | 32,60 | 32,88 | 147.300 | | 2001-10-25 | 00:00:00 | 32,68 | 33,10 | 32,48 | 32,60 | 136.200 | | 2001-10-26 | 00:00:00 | 32,60 | 33,24 | 32,60 | 32,98 | 339.400 | | 2001-10-29 | 00:00:00 | 32,78 | 33,10 | 32,75 | 33,00 | 192.100 | | 2001-10-30 | 00:00:00 | 32,90 | 32,96 | 32,55 | 32,78 | 163.600 | | 2001-10-31 | 00:00:00 | 32,88 | 32,91 | 32,50 | 32,89 | 251.300 | | 2001-11-01 | 00:00:00 | 32,93 | 33,45 | 32,79 | 33,35 | 159.400 | | 2001-11-02 | 00:00:00 | 33,60 | 33,93 | 33,35 | 33,54 | 154.100 | | 2001-11-05 | 00:00:00 | 33,62 | 33,74 | 33,29 | 33,29 | 123.600 | | 2001-11-06 | 00:00:00 | 33,39 | 33,85 | 33,30 | 33,83 | 151.300 | | 2001-11-07 | 00:00:00 | 33,70 | 34,48 | 33,70 | 33,95 | 120.500 | | 2001-11-08 | 00:00:00 | 33,85 | 34,60 | 33,79 | 34,47 | 183.000 | | 2001-11-09 | 00:00:00 | 34,47 | 34,65 | 33,76 | 34,04 | 135.100 | | 2001-11-12 | 00:00:00 | 34,19 | 34,24 | 34,00 | 34,20 | 119.100 | | 2001-11-13 | 00:00:00 | 34,30 | 34,60 | 34,30 | 34,55 | 175.300 | | 2001-11-14 | 00:00:00 | 34,65 | 34,74 | 34,41 | 34,68 | 117.100 | | 2001-11-15 | 00:00:00 | 34,78 | 35,15 | 34,64 | 35,15 | 123.200 | | 2001-11-16 | 00:00:00 | 34,90 | 34,97 | 34,54 | 34,77 | 216.500 | | 2001-11-19 | 00:00:00 | 34,57 | 34,80 | 34,50 | 34,61 | 126.400 | | 2001-11-20 | 00:00:00 | 34,75 | 34,75 | 34,41 | 34,42 | 164.700 | | 2001-11-21 | 00:00:00 | 34,48 | 34,69 | 34,35 | 34,68 | 122.300 | | 2001-11-23 | 00:00:00 | 34,68 | 34,85 | 34,58 | 34,85 | 63.900 | | 2001-11-26 | 00:00:00 | 34,85 | 34,90 | 34,40 | 34,45 | 117.500 | | 2001-11-27 | 00:00:00 | 34,43 | 34,78 | 33,99 | 34,00 | 436.800 | | 2001-11-28 | 00:00:00 | 33,90 | 34,35 | 33,90 | 34,20 | 351.700 | | 2001-11-29 | 00:00:00 | 34,20 | 34,23 | 34,02 | 34,15 | 117.500 | | 2001-11-30 | 00:00:00 | 34,15 | 34,15 | 33,88 | 34,00 | 196.100 | | 2001-12-03 | 00:00:00 | 34,10 | 34,13 | 33,75 | 33,75 | 176.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
