(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 | | 2002-04-01 | 00:00:00 | 37,11 | 37,40 | 37,00 | 37,40 | 63.200 | | 2002-04-02 | 00:00:00 | 37,90 | 37,90 | 37,50 | 37,71 | 162.700 | | 2002-04-03 | 00:00:00 | 37,71 | 37,75 | 37,49 | 37,68 | 104.800 | | 2002-04-04 | 00:00:00 | 37,60 | 37,60 | 37,44 | 37,55 | 131.900 | | 2002-04-05 | 00:00:00 | 37,51 | 37,79 | 37,51 | 37,73 | 167.500 | | 2002-04-08 | 00:00:00 | 37,53 | 37,74 | 37,52 | 37,68 | 179.300 | | 2002-04-09 | 00:00:00 | 37,70 | 38,15 | 37,55 | 37,90 | 223.900 | | 2002-04-10 | 00:00:00 | 37,95 | 38,90 | 37,95 | 38,61 | 130.600 | | 2002-04-11 | 00:00:00 | 38,50 | 38,85 | 38,50 | 38,58 | 92.000 | | 2002-04-12 | 00:00:00 | 38,70 | 38,99 | 38,57 | 38,94 | 74.800 | | 2002-04-15 | 00:00:00 | 38,84 | 39,29 | 38,75 | 39,05 | 144.200 | | 2002-04-16 | 00:00:00 | 39,00 | 39,07 | 38,35 | 38,52 | 140.700 | | 2002-04-17 | 00:00:00 | 38,62 | 38,65 | 37,83 | 37,90 | 196.500 | | 2002-04-18 | 00:00:00 | 37,95 | 38,24 | 37,90 | 38,03 | 168.500 | | 2002-04-19 | 00:00:00 | 38,23 | 38,28 | 37,93 | 38,00 | 281.100 | | 2002-04-22 | 00:00:00 | 38,00 | 38,05 | 37,83 | 37,90 | 251.100 | | 2002-04-23 | 00:00:00 | 37,97 | 37,97 | 37,28 | 37,56 | 157.000 | | 2002-04-24 | 00:00:00 | 37,56 | 37,95 | 37,55 | 37,82 | 204.000 | | 2002-04-25 | 00:00:00 | 37,72 | 38,10 | 37,61 | 37,90 | 134.600 | | 2002-04-26 | 00:00:00 | 37,90 | 37,90 | 37,40 | 37,47 | 154.000 | | 2002-04-29 | 00:00:00 | 37,47 | 37,50 | 37,20 | 37,36 | 130.700 | | 2002-04-30 | 00:00:00 | 37,42 | 38,00 | 36,77 | 37,97 | 279.400 | | 2002-05-01 | 00:00:00 | 37,95 | 38,50 | 37,70 | 38,50 | 121.100 | | 2002-05-02 | 00:00:00 | 38,50 | 38,99 | 38,48 | 38,86 | 194.100 | | 2002-05-03 | 00:00:00 | 38,86 | 39,25 | 38,40 | 38,95 | 100.000 | | 2002-05-06 | 00:00:00 | 38,85 | 38,97 | 38,65 | 38,71 | 78.400 | | 2002-05-07 | 00:00:00 | 38,76 | 38,76 | 38,24 | 38,37 | 81.000 | | 2002-05-08 | 00:00:00 | 38,47 | 38,49 | 37,60 | 38,30 | 185.600 | | 2002-05-09 | 00:00:00 | 38,05 | 38,25 | 37,71 | 37,73 | 79.200 | | 2002-05-10 | 00:00:00 | 36,75 | 37,00 | 35,74 | 36,75 | 348.100 | | 2002-05-13 | 00:00:00 | 36,70 | 36,71 | 35,87 | 36,35 | 376.600 | | 2002-05-14 | 00:00:00 | 36,00 | 36,28 | 35,59 | 35,82 | 562.900 | | 2002-05-15 | 00:00:00 | 35,82 | 35,93 | 35,65 | 35,75 | 266.800 | | 2002-05-16 | 00:00:00 | 35,75 | 35,90 | 35,70 | 35,80 | 286.600 | | 2002-05-17 | 00:00:00 | 35,65 | 36,01 | 35,60 | 35,90 | 146.000 | | 2002-05-20 | 00:00:00 | 35,80 | 36,00 | 35,61 | 35,69 | 264.000 | | 2002-05-21 | 00:00:00 | 35,80 | 35,88 | 35,20 | 35,32 | 464.700 | | 2002-05-22 | 00:00:00 | 35,20 | 35,30 | 34,95 | 35,24 | 386.600 | | 2002-05-23 | 00:00:00 | 35,40 | 36,04 | 35,32 | 35,80 | 436.800 | | 2002-05-24 | 00:00:00 | 35,85 | 35,85 | 35,49 | 35,49 | 330.600 | | 2002-05-28 | 00:00:00 | 35,49 | 35,88 | 35,39 | 35,86 | 190.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
