(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 | | 2000-03-01 | 00:00:00 | 21,71 | 21,89 | 21,52 | 21,65 | 182.200 | | 2000-03-02 | 00:00:00 | 21,58 | 21,65 | 21,46 | 21,46 | 117.900 | | 2000-03-03 | 00:00:00 | 21,46 | 21,77 | 21,46 | 21,65 | 393.600 | | 2000-03-06 | 00:00:00 | 21,52 | 21,58 | 21,46 | 21,52 | 144.400 | | 2000-03-07 | 00:00:00 | 21,40 | 21,52 | 21,27 | 21,34 | 189.700 | | 2000-03-08 | 00:00:00 | 21,27 | 21,40 | 20,97 | 21,03 | 206.200 | | 2000-03-09 | 00:00:00 | 20,97 | 21,09 | 20,78 | 20,97 | 175.300 | | 2000-03-10 | 00:00:00 | 20,84 | 20,90 | 20,66 | 20,78 | 235.700 | | 2000-03-13 | 00:00:00 | 20,94 | 21,19 | 20,94 | 21,13 | 172.300 | | 2000-03-14 | 00:00:00 | 21,06 | 21,31 | 21,00 | 21,13 | 336.200 | | 2000-03-15 | 00:00:00 | 21,06 | 21,31 | 21,00 | 21,19 | 175.200 | | 2000-03-16 | 00:00:00 | 21,25 | 21,44 | 21,06 | 21,38 | 613.100 | | 2000-03-17 | 00:00:00 | 21,44 | 21,69 | 21,44 | 21,56 | 440.300 | | 2000-03-20 | 00:00:00 | 21,38 | 21,62 | 21,38 | 21,50 | 138.900 | | 2000-03-21 | 00:00:00 | 21,50 | 21,88 | 21,44 | 21,62 | 217.500 | | 2000-03-22 | 00:00:00 | 21,69 | 21,75 | 21,50 | 21,75 | 175.500 | | 2000-03-23 | 00:00:00 | 21,56 | 21,94 | 21,56 | 21,56 | 209.600 | | 2000-03-24 | 00:00:00 | 21,94 | 21,94 | 21,62 | 21,75 | 99.800 | | 2000-03-27 | 00:00:00 | 21,75 | 21,94 | 21,44 | 21,50 | 108.300 | | 2000-03-28 | 00:00:00 | 21,50 | 21,75 | 21,50 | 21,69 | 134.100 | | 2000-03-29 | 00:00:00 | 21,69 | 21,75 | 21,56 | 21,75 | 196.100 | | 2000-03-30 | 00:00:00 | 21,88 | 22,00 | 21,50 | 21,81 | 216.800 | | 2000-03-31 | 00:00:00 | 21,56 | 21,75 | 21,00 | 21,00 | 223.000 | | 2000-04-03 | 00:00:00 | 21,25 | 21,75 | 21,25 | 21,69 | 227.400 | | 2000-04-04 | 00:00:00 | 21,69 | 21,81 | 21,56 | 21,75 | 96.700 | | 2000-04-05 | 00:00:00 | 21,69 | 22,06 | 21,69 | 22,00 | 170.500 | | 2000-04-06 | 00:00:00 | 22,06 | 22,31 | 22,00 | 22,25 | 260.300 | | 2000-04-07 | 00:00:00 | 22,19 | 22,31 | 22,12 | 22,25 | 473.900 | | 2000-04-10 | 00:00:00 | 22,19 | 22,44 | 22,19 | 22,31 | 139.500 | | 2000-04-11 | 00:00:00 | 22,44 | 22,63 | 22,37 | 22,50 | 263.000 | | 2000-04-12 | 00:00:00 | 22,63 | 22,88 | 22,50 | 22,56 | 382.000 | | 2000-04-13 | 00:00:00 | 22,69 | 22,69 | 22,50 | 22,63 | 195.300 | | 2000-04-14 | 00:00:00 | 22,63 | 22,69 | 22,37 | 22,50 | 187.900 | | 2000-04-17 | 00:00:00 | 22,37 | 22,81 | 22,25 | 22,81 | 185.800 | | 2000-04-18 | 00:00:00 | 22,69 | 22,75 | 22,50 | 22,63 | 185.000 | | 2000-04-19 | 00:00:00 | 22,63 | 22,63 | 22,50 | 22,56 | 236.800 | | 2000-04-20 | 00:00:00 | 22,50 | 22,56 | 22,37 | 22,37 | 69.500 | | 2000-04-24 | 00:00:00 | 22,37 | 22,44 | 22,06 | 22,25 | 476.000 | | 2000-04-25 | 00:00:00 | 22,25 | 22,25 | 22,00 | 22,06 | 212.700 | | 2000-04-26 | 00:00:00 | 22,06 | 23,00 | 22,06 | 22,88 | 390.100 | | 2000-04-27 | 00:00:00 | 22,63 | 22,69 | 22,44 | 22,50 | 81.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
