(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 32,24 | 32,75 | 31,90 | 31,90 | 418.900 | | 2003-03-14 | 00:00:00 | 31,84 | 31,85 | 28,25 | 28,98 | 1.819.600 | | 2003-03-17 | 00:00:00 | 29,15 | 30,60 | 29,00 | 30,58 | 930.200 | | 2003-03-18 | 00:00:00 | 30,33 | 30,33 | 29,69 | 30,05 | 291.100 | | 2003-03-19 | 00:00:00 | 30,14 | 30,39 | 29,95 | 30,30 | 314.200 | | 2003-03-20 | 00:00:00 | 30,15 | 30,64 | 29,91 | 30,63 | 194.900 | | 2003-03-21 | 00:00:00 | 30,63 | 31,56 | 30,63 | 31,51 | 355.200 | | 2003-03-24 | 00:00:00 | 31,52 | 31,52 | 30,65 | 30,75 | 339.400 | | 2003-03-25 | 00:00:00 | 30,65 | 31,05 | 30,60 | 31,00 | 337.000 | | 2003-03-26 | 00:00:00 | 31,10 | 31,40 | 30,86 | 31,40 | 151.200 | | 2003-03-27 | 00:00:00 | 31,20 | 31,34 | 31,01 | 31,14 | 157.700 | | 2003-03-28 | 00:00:00 | 31,10 | 31,49 | 30,95 | 31,00 | 338.500 | | 2003-03-31 | 00:00:00 | 30,90 | 31,10 | 30,30 | 30,30 | 257.600 | | 2003-04-01 | 00:00:00 | 31,00 | 31,40 | 30,60 | 31,10 | 266.400 | | 2003-04-02 | 00:00:00 | 31,35 | 31,59 | 31,30 | 31,51 | 281.900 | | 2003-04-03 | 00:00:00 | 31,51 | 31,85 | 31,15 | 31,69 | 226.300 | | 2003-04-04 | 00:00:00 | 31,60 | 32,04 | 31,51 | 31,92 | 342.400 | | 2003-04-07 | 00:00:00 | 31,85 | 32,28 | 31,81 | 32,08 | 163.800 | | 2003-04-08 | 00:00:00 | 32,02 | 32,13 | 31,75 | 31,87 | 285.000 | | 2003-04-09 | 00:00:00 | 31,88 | 31,99 | 31,55 | 31,90 | 319.000 | | 2003-04-10 | 00:00:00 | 32,00 | 32,20 | 31,45 | 32,02 | 211.500 | | 2003-04-11 | 00:00:00 | 32,03 | 32,24 | 31,48 | 31,48 | 107.000 | | 2003-04-14 | 00:00:00 | 31,58 | 31,83 | 31,55 | 31,83 | 111.400 | | 2003-04-15 | 00:00:00 | 31,83 | 32,00 | 31,58 | 31,95 | 210.200 | | 2003-04-16 | 00:00:00 | 32,05 | 32,25 | 31,76 | 32,25 | 250.700 | | 2003-04-17 | 00:00:00 | 32,25 | 32,80 | 31,98 | 32,80 | 197.100 | | 2003-04-21 | 00:00:00 | 32,80 | 33,00 | 32,44 | 33,00 | 185.300 | | 2003-04-22 | 00:00:00 | 33,00 | 33,38 | 32,88 | 33,31 | 150.000 | | 2003-04-23 | 00:00:00 | 33,31 | 33,45 | 33,09 | 33,34 | 129.100 | | 2003-04-24 | 00:00:00 | 33,35 | 33,35 | 33,00 | 33,08 | 357.000 | | 2003-04-25 | 00:00:00 | 33,20 | 33,20 | 32,82 | 32,93 | 153.600 | | 2003-04-28 | 00:00:00 | 32,78 | 32,95 | 32,39 | 32,61 | 191.300 | | 2003-04-29 | 00:00:00 | 32,55 | 33,15 | 32,50 | 32,76 | 158.100 | | 2003-04-30 | 00:00:00 | 32,82 | 32,83 | 32,02 | 32,15 | 230.800 | | 2003-05-01 | 00:00:00 | 32,10 | 32,50 | 31,76 | 32,48 | 152.400 | | 2003-05-02 | 00:00:00 | 32,38 | 33,09 | 32,38 | 32,88 | 167.700 | | 2003-05-05 | 00:00:00 | 32,95 | 33,26 | 32,66 | 33,03 | 275.400 | | 2003-05-06 | 00:00:00 | 33,03 | 33,18 | 33,00 | 33,05 | 93.400 | | 2003-05-07 | 00:00:00 | 33,00 | 33,02 | 32,55 | 32,75 | 119.200 | | 2003-05-08 | 00:00:00 | 32,81 | 32,93 | 32,55 | 32,91 | 134.900 | | 2003-05-09 | 00:00:00 | 33,01 | 34,00 | 33,01 | 33,53 | 657.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
