(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 | | 2002-09-19 | 00:00:00 | 31,63 | 32,04 | 31,50 | 31,88 | 329.700 | | 2002-09-20 | 00:00:00 | 32,00 | 32,20 | 31,85 | 32,05 | 92.500 | | 2002-09-23 | 00:00:00 | 32,01 | 32,25 | 32,00 | 32,12 | 124.700 | | 2002-09-24 | 00:00:00 | 32,07 | 32,07 | 31,75 | 31,92 | 400.500 | | 2002-09-25 | 00:00:00 | 32,07 | 32,10 | 31,63 | 31,70 | 250.900 | | 2002-09-26 | 00:00:00 | 31,73 | 32,70 | 31,73 | 32,70 | 116.000 | | 2002-09-27 | 00:00:00 | 32,70 | 32,70 | 32,05 | 32,05 | 275.800 | | 2002-09-30 | 00:00:00 | 32,05 | 32,09 | 31,78 | 31,90 | 361.400 | | 2002-10-01 | 00:00:00 | 32,40 | 32,40 | 31,39 | 31,95 | 452.800 | | 2002-10-02 | 00:00:00 | 31,75 | 31,75 | 31,40 | 31,68 | 209.300 | | 2002-10-03 | 00:00:00 | 31,43 | 31,68 | 31,38 | 31,68 | 121.200 | | 2002-10-04 | 00:00:00 | 31,58 | 31,64 | 31,09 | 31,15 | 313.200 | | 2002-10-07 | 00:00:00 | 31,20 | 31,29 | 30,63 | 30,64 | 238.100 | | 2002-10-08 | 00:00:00 | 30,54 | 30,64 | 29,75 | 30,10 | 266.400 | | 2002-10-09 | 00:00:00 | 30,00 | 30,10 | 28,96 | 28,96 | 533.700 | | 2002-10-10 | 00:00:00 | 28,96 | 29,45 | 27,98 | 29,41 | 572.900 | | 2002-10-11 | 00:00:00 | 29,36 | 30,80 | 29,36 | 29,73 | 287.600 | | 2002-10-14 | 00:00:00 | 29,74 | 29,95 | 29,25 | 29,55 | 170.400 | | 2002-10-15 | 00:00:00 | 30,04 | 30,40 | 29,85 | 30,40 | 215.000 | | 2002-10-16 | 00:00:00 | 30,20 | 30,20 | 29,80 | 30,13 | 256.300 | | 2002-10-17 | 00:00:00 | 30,38 | 30,75 | 30,26 | 30,38 | 164.600 | | 2002-10-18 | 00:00:00 | 30,38 | 30,65 | 30,25 | 30,35 | 197.800 | | 2002-10-21 | 00:00:00 | 30,35 | 30,54 | 30,24 | 30,35 | 121.700 | | 2002-10-22 | 00:00:00 | 30,35 | 30,43 | 29,85 | 30,00 | 338.700 | | 2002-10-23 | 00:00:00 | 29,90 | 29,99 | 29,75 | 29,90 | 125.500 | | 2002-10-24 | 00:00:00 | 29,90 | 29,91 | 29,50 | 29,85 | 386.600 | | 2002-10-25 | 00:00:00 | 29,85 | 30,26 | 29,73 | 30,00 | 311.400 | | 2002-10-28 | 00:00:00 | 30,20 | 30,29 | 29,72 | 29,82 | 293.800 | | 2002-10-29 | 00:00:00 | 29,62 | 29,77 | 29,29 | 29,60 | 328.200 | | 2002-10-30 | 00:00:00 | 29,61 | 29,75 | 29,19 | 29,50 | 311.800 | | 2002-10-31 | 00:00:00 | 29,50 | 29,70 | 29,42 | 29,42 | 438.300 | | 2002-11-01 | 00:00:00 | 29,43 | 29,45 | 29,00 | 29,25 | 330.900 | | 2002-11-04 | 00:00:00 | 29,28 | 29,71 | 29,28 | 29,58 | 330.700 | | 2002-11-05 | 00:00:00 | 29,52 | 29,70 | 29,35 | 29,44 | 340.500 | | 2002-11-06 | 00:00:00 | 29,55 | 29,95 | 29,42 | 29,95 | 190.400 | | 2002-11-07 | 00:00:00 | 29,95 | 30,35 | 29,87 | 30,10 | 189.600 | | 2002-11-08 | 00:00:00 | 29,95 | 29,95 | 29,44 | 29,80 | 432.300 | | 2002-11-11 | 00:00:00 | 29,85 | 30,05 | 29,65 | 29,75 | 159.800 | | 2002-11-12 | 00:00:00 | 29,66 | 30,45 | 29,57 | 30,45 | 348.900 | | 2002-11-13 | 00:00:00 | 30,45 | 30,69 | 30,11 | 30,45 | 223.800 | | 2002-11-14 | 00:00:00 | 30,48 | 30,95 | 30,34 | 30,95 | 211.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
