(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 | | 2001-02-12 | 00:00:00 | 25,55 | 26,20 | 25,55 | 25,80 | 60.000 | | 2001-02-13 | 00:00:00 | 25,85 | 25,94 | 25,57 | 25,57 | 170.400 | | 2001-02-14 | 00:00:00 | 25,55 | 25,78 | 25,55 | 25,63 | 180.000 | | 2001-02-15 | 00:00:00 | 25,60 | 26,00 | 25,60 | 25,90 | 116.000 | | 2001-02-16 | 00:00:00 | 25,80 | 25,82 | 25,70 | 25,77 | 192.500 | | 2001-02-20 | 00:00:00 | 25,77 | 25,77 | 25,30 | 25,56 | 319.600 | | 2001-02-21 | 00:00:00 | 25,50 | 25,65 | 25,29 | 25,30 | 80.200 | | 2001-02-22 | 00:00:00 | 25,25 | 25,45 | 25,00 | 25,00 | 116.600 | | 2001-02-23 | 00:00:00 | 25,00 | 25,15 | 24,75 | 25,12 | 253.100 | | 2001-02-26 | 00:00:00 | 25,17 | 25,47 | 25,17 | 25,30 | 106.800 | | 2001-02-27 | 00:00:00 | 25,28 | 26,00 | 25,28 | 25,40 | 116.400 | | 2001-02-28 | 00:00:00 | 25,40 | 25,75 | 25,40 | 25,73 | 268.100 | | 2001-03-01 | 00:00:00 | 25,73 | 25,94 | 25,65 | 25,81 | 255.800 | | 2001-03-02 | 00:00:00 | 25,96 | 26,09 | 25,85 | 26,09 | 245.900 | | 2001-03-05 | 00:00:00 | 26,08 | 26,25 | 26,00 | 26,00 | 93.700 | | 2001-03-06 | 00:00:00 | 26,00 | 26,07 | 25,95 | 26,02 | 120.100 | | 2001-03-07 | 00:00:00 | 26,00 | 26,24 | 26,00 | 26,10 | 193.600 | | 2001-03-08 | 00:00:00 | 26,00 | 26,25 | 26,00 | 26,10 | 99.400 | | 2001-03-09 | 00:00:00 | 26,10 | 26,24 | 26,00 | 26,00 | 149.600 | | 2001-03-12 | 00:00:00 | 26,10 | 26,25 | 25,97 | 26,02 | 166.600 | | 2001-03-13 | 00:00:00 | 25,75 | 26,14 | 25,75 | 26,06 | 200.400 | | 2001-03-14 | 00:00:00 | 26,00 | 26,11 | 25,85 | 25,85 | 394.600 | | 2001-03-15 | 00:00:00 | 25,85 | 26,00 | 25,50 | 25,74 | 154.300 | | 2001-03-16 | 00:00:00 | 25,74 | 25,88 | 25,53 | 25,53 | 263.800 | | 2001-03-19 | 00:00:00 | 25,50 | 25,75 | 25,50 | 25,67 | 116.300 | | 2001-03-20 | 00:00:00 | 25,73 | 25,99 | 25,60 | 25,69 | 123.600 | | 2001-03-21 | 00:00:00 | 25,67 | 25,78 | 25,65 | 25,73 | 214.300 | | 2001-03-22 | 00:00:00 | 25,76 | 26,25 | 25,40 | 25,69 | 598.000 | | 2001-03-23 | 00:00:00 | 25,70 | 26,25 | 25,50 | 25,50 | 106.800 | | 2001-03-26 | 00:00:00 | 25,50 | 26,10 | 25,50 | 26,04 | 226.200 | | 2001-03-27 | 00:00:00 | 26,05 | 26,27 | 26,00 | 26,26 | 110.000 | | 2001-03-28 | 00:00:00 | 26,10 | 26,11 | 25,89 | 25,94 | 112.100 | | 2001-03-29 | 00:00:00 | 25,94 | 26,11 | 25,84 | 25,95 | 229.500 | | 2001-03-30 | 00:00:00 | 25,95 | 26,75 | 25,95 | 26,25 | 499.200 | | 2001-04-02 | 00:00:00 | 26,26 | 26,50 | 26,26 | 26,50 | 124.900 | | 2001-04-03 | 00:00:00 | 26,42 | 26,48 | 26,35 | 26,35 | 317.700 | | 2001-04-04 | 00:00:00 | 26,35 | 26,75 | 26,35 | 26,62 | 156.900 | | 2001-04-05 | 00:00:00 | 26,62 | 26,70 | 26,50 | 26,65 | 121.400 | | 2001-04-06 | 00:00:00 | 26,64 | 26,68 | 26,60 | 26,60 | 145.100 | | 2001-04-09 | 00:00:00 | 26,70 | 26,75 | 26,40 | 26,62 | 78.000 | | 2001-04-10 | 00:00:00 | 26,60 | 26,86 | 26,55 | 26,76 | 122.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
