(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 | | 2002-05-28 | 00:00:00 | 35,49 | 35,88 | 35,39 | 35,86 | 190.300 | | 2002-05-29 | 00:00:00 | 35,95 | 36,60 | 35,75 | 36,60 | 239.500 | | 2002-05-30 | 00:00:00 | 36,60 | 36,78 | 36,24 | 36,69 | 131.800 | | 2002-05-31 | 00:00:00 | 36,69 | 36,81 | 36,66 | 36,74 | 107.500 | | 2002-06-03 | 00:00:00 | 36,64 | 36,99 | 36,58 | 36,72 | 190.400 | | 2002-06-04 | 00:00:00 | 36,95 | 36,99 | 36,72 | 36,74 | 402.100 | | 2002-06-05 | 00:00:00 | 36,75 | 36,88 | 36,52 | 36,71 | 158.600 | | 2002-06-06 | 00:00:00 | 36,64 | 36,64 | 35,73 | 36,24 | 232.800 | | 2002-06-07 | 00:00:00 | 35,80 | 35,98 | 35,60 | 35,98 | 581.000 | | 2002-06-10 | 00:00:00 | 35,88 | 36,15 | 35,80 | 35,88 | 246.800 | | 2002-06-11 | 00:00:00 | 35,73 | 36,65 | 35,73 | 36,53 | 175.600 | | 2002-06-12 | 00:00:00 | 35,83 | 36,30 | 35,72 | 35,83 | 161.800 | | 2002-06-13 | 00:00:00 | 35,89 | 35,95 | 35,71 | 35,84 | 210.600 | | 2002-06-14 | 00:00:00 | 35,80 | 35,93 | 35,61 | 35,80 | 91.600 | | 2002-06-17 | 00:00:00 | 35,90 | 35,98 | 35,62 | 35,98 | 169.600 | | 2002-06-18 | 00:00:00 | 35,98 | 36,05 | 35,90 | 36,01 | 224.200 | | 2002-06-19 | 00:00:00 | 35,95 | 36,11 | 35,73 | 36,09 | 172.800 | | 2002-06-20 | 00:00:00 | 36,00 | 36,25 | 35,95 | 36,25 | 123.700 | | 2002-06-21 | 00:00:00 | 36,35 | 36,81 | 36,35 | 36,75 | 176.700 | | 2002-06-24 | 00:00:00 | 36,60 | 37,00 | 36,08 | 36,20 | 195.300 | | 2002-06-25 | 00:00:00 | 36,45 | 36,78 | 36,40 | 36,50 | 655.500 | | 2002-06-26 | 00:00:00 | 36,50 | 36,70 | 35,80 | 36,60 | 348.200 | | 2002-06-27 | 00:00:00 | 36,60 | 36,72 | 36,26 | 36,63 | 187.900 | | 2002-06-28 | 00:00:00 | 36,85 | 37,50 | 36,60 | 37,10 | 520.400 | | 2002-07-01 | 00:00:00 | 37,00 | 37,00 | 36,49 | 36,95 | 188.100 | | 2002-07-02 | 00:00:00 | 37,00 | 37,00 | 36,50 | 36,52 | 162.800 | | 2002-07-03 | 00:00:00 | 36,42 | 36,57 | 36,09 | 36,38 | 221.200 | | 2002-07-05 | 00:00:00 | 36,50 | 36,77 | 36,14 | 36,48 | 100.600 | | 2002-07-08 | 00:00:00 | 36,58 | 36,63 | 36,09 | 36,29 | 374.100 | | 2002-07-09 | 00:00:00 | 36,41 | 36,41 | 35,90 | 35,98 | 410.900 | | 2002-07-10 | 00:00:00 | 36,00 | 36,10 | 35,55 | 35,65 | 254.300 | | 2002-07-11 | 00:00:00 | 35,55 | 35,79 | 34,72 | 34,97 | 309.900 | | 2002-07-12 | 00:00:00 | 34,97 | 35,50 | 34,77 | 34,85 | 190.500 | | 2002-07-15 | 00:00:00 | 34,75 | 34,85 | 33,80 | 34,49 | 528.500 | | 2002-07-16 | 00:00:00 | 34,49 | 35,43 | 34,47 | 34,68 | 479.100 | | 2002-07-17 | 00:00:00 | 34,80 | 35,09 | 34,30 | 34,70 | 201.700 | | 2002-07-18 | 00:00:00 | 34,80 | 34,80 | 33,30 | 33,41 | 303.300 | | 2002-07-19 | 00:00:00 | 33,31 | 33,91 | 33,09 | 33,59 | 264.200 | | 2002-07-22 | 00:00:00 | 33,84 | 34,20 | 32,00 | 33,00 | 371.100 | | 2002-07-23 | 00:00:00 | 32,85 | 33,48 | 32,35 | 32,44 | 270.800 | | 2002-07-24 | 00:00:00 | 32,30 | 33,55 | 31,87 | 32,83 | 442.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
