(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 | | 2000-10-17 | 00:00:00 | 23,12 | 23,19 | 22,25 | 22,88 | 67.300 | | 2000-10-18 | 00:00:00 | 22,75 | 22,81 | 22,00 | 22,19 | 102.600 | | 2000-10-19 | 00:00:00 | 22,44 | 22,62 | 22,38 | 22,44 | 352.000 | | 2000-10-20 | 00:00:00 | 22,38 | 22,75 | 22,38 | 22,75 | 179.900 | | 2000-10-23 | 00:00:00 | 22,62 | 22,75 | 22,38 | 22,50 | 82.300 | | 2000-10-24 | 00:00:00 | 22,56 | 22,62 | 22,19 | 22,19 | 60.500 | | 2000-10-25 | 00:00:00 | 22,12 | 22,19 | 21,62 | 21,75 | 67.900 | | 2000-10-26 | 00:00:00 | 21,56 | 22,00 | 21,56 | 22,00 | 120.100 | | 2000-10-27 | 00:00:00 | 22,00 | 22,06 | 21,81 | 22,06 | 184.000 | | 2000-10-30 | 00:00:00 | 21,94 | 22,06 | 21,81 | 22,06 | 38.800 | | 2000-10-31 | 00:00:00 | 22,00 | 22,50 | 21,94 | 22,50 | 106.300 | | 2000-11-01 | 00:00:00 | 22,44 | 22,62 | 22,31 | 22,50 | 116.200 | | 2000-11-02 | 00:00:00 | 22,50 | 22,56 | 22,19 | 22,31 | 28.000 | | 2000-11-03 | 00:00:00 | 22,06 | 22,31 | 21,56 | 21,62 | 655.600 | | 2000-11-06 | 00:00:00 | 21,62 | 21,75 | 21,56 | 21,69 | 259.800 | | 2000-11-07 | 00:00:00 | 21,75 | 21,75 | 21,50 | 21,62 | 225.900 | | 2000-11-08 | 00:00:00 | 21,56 | 21,81 | 21,50 | 21,75 | 208.200 | | 2000-11-09 | 00:00:00 | 21,62 | 22,12 | 21,62 | 22,00 | 263.400 | | 2000-11-10 | 00:00:00 | 21,94 | 21,94 | 21,62 | 21,81 | 217.200 | | 2000-11-13 | 00:00:00 | 21,75 | 21,88 | 21,56 | 21,62 | 164.800 | | 2000-11-14 | 00:00:00 | 21,56 | 21,69 | 21,56 | 21,62 | 159.900 | | 2000-11-15 | 00:00:00 | 21,56 | 21,62 | 21,19 | 21,25 | 496.700 | | 2000-11-16 | 00:00:00 | 21,38 | 21,69 | 21,38 | 21,69 | 236.300 | | 2000-11-17 | 00:00:00 | 21,50 | 21,50 | 21,12 | 21,31 | 536.800 | | 2000-11-20 | 00:00:00 | 21,25 | 21,50 | 21,25 | 21,38 | 118.700 | | 2000-11-21 | 00:00:00 | 21,50 | 21,56 | 21,31 | 21,56 | 102.000 | | 2000-11-22 | 00:00:00 | 21,44 | 21,62 | 21,38 | 21,62 | 73.200 | | 2000-11-24 | 00:00:00 | 21,44 | 21,56 | 21,38 | 21,50 | 49.100 | | 2000-11-27 | 00:00:00 | 21,44 | 21,56 | 21,38 | 21,50 | 104.800 | | 2000-11-28 | 00:00:00 | 21,38 | 21,69 | 21,38 | 21,56 | 68.700 | | 2000-11-29 | 00:00:00 | 21,69 | 21,69 | 21,56 | 21,62 | 87.100 | | 2000-11-30 | 00:00:00 | 21,69 | 21,94 | 21,62 | 21,94 | 173.200 | | 2000-12-01 | 00:00:00 | 21,81 | 22,06 | 21,81 | 22,00 | 255.000 | | 2000-12-04 | 00:00:00 | 21,94 | 22,31 | 21,94 | 22,31 | 143.100 | | 2000-12-05 | 00:00:00 | 22,69 | 22,94 | 22,50 | 22,88 | 243.200 | | 2000-12-06 | 00:00:00 | 22,88 | 22,88 | 22,62 | 22,81 | 55.100 | | 2000-12-07 | 00:00:00 | 22,81 | 23,19 | 22,75 | 23,12 | 156.000 | | 2000-12-08 | 00:00:00 | 23,12 | 23,12 | 22,75 | 23,00 | 165.900 | | 2000-12-11 | 00:00:00 | 23,06 | 23,12 | 22,88 | 23,06 | 190.000 | | 2000-12-12 | 00:00:00 | 22,94 | 23,38 | 22,94 | 23,00 | 373.000 | | 2000-12-13 | 00:00:00 | 22,81 | 23,25 | 22,81 | 23,06 | 105.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
