Mercados españoles cerrados

Public Storage (PSA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
260,280,00 (0,00%)
A partir del 12:27PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024261,17261,43259,09260,28260,28215.092
18 abr 2024262,43262,95258,90260,28260,28749.000
17 abr 2024263,02265,47261,58261,81261,81420.800
16 abr 2024264,89265,52260,67262,22262,22775.600
15 abr 2024272,92275,56264,26265,76265,76809.500
12 abr 2024274,32275,64271,60272,14272,14516.300
11 abr 2024276,87277,56271,83275,18275,18498.500
10 abr 2024285,33285,50273,48275,85275,85834.200
09 abr 2024289,59293,94289,48293,34293,34607.400
08 abr 2024283,61287,85282,80287,62287,62468.800
05 abr 2024280,64283,30279,25282,57282,57437.100
04 abr 2024282,50286,54279,48280,64280,64499.700
03 abr 2024283,55284,13277,97280,32280,32642.800
02 abr 2024283,61285,47281,70283,38283,38590.800
01 abr 2024294,86294,86286,31286,50286,50473.300
28 mar 2024290,70291,33287,90290,06290,06841.300
27 mar 2024277,40288,26277,28288,10288,10687.000
26 mar 2024276,19277,34274,98275,29275,29497.000
25 mar 2024278,93280,52275,76275,78275,78378.900
22 mar 2024282,55282,96277,21279,37279,37550.200
21 mar 2024283,59285,05280,05281,86281,86629.800
20 mar 2024277,04282,87275,26282,03282,03500.100
19 mar 2024277,31280,61276,53277,31277,31859.500
18 mar 2024277,68278,96276,04277,58277,58676.300
15 mar 2024277,21280,77274,95277,04277,041.651.900
14 mar 2024290,14290,14278,31280,64280,64833.900
13 mar 2024291,25292,78287,81288,85288,85836.500
12 mar 2024287,47291,32285,98290,56290,56549.900
12 mar 20243 Dividendo
11 mar 2024293,50295,20291,60291,68288,68689.700
08 mar 2024287,31294,20287,22293,13290,121.151.600
07 mar 2024284,38286,65281,63286,08283,14746.100
06 mar 2024282,20283,90279,70283,73280,81759.200
05 mar 2024284,31286,30277,79279,51276,64646.200
04 mar 2024282,20285,38278,05285,08282,15795.500
01 mar 2024282,13284,87279,56283,24280,33904.500
29 feb 2024281,90285,69280,00283,87280,951.184.800
28 feb 2024276,46281,70272,53280,29277,411.137.100
27 feb 2024280,92282,15279,54279,58276,70627.900
26 feb 2024284,00285,24278,55278,62275,75707.300
23 feb 2024285,00287,13283,72284,78281,85498.600
22 feb 2024288,73291,61285,23285,39282,45706.400
21 feb 2024293,02296,05284,79288,62285,651.357.800
20 feb 2024281,00285,50279,28284,12281,201.201.400
16 feb 2024282,82285,39281,38281,52278,62852.700
15 feb 2024284,05286,73282,80286,26283,32619.800
14 feb 2024277,69281,92275,62280,48277,60707.300
13 feb 2024275,91277,97272,03276,64273,79643.300
12 feb 2024284,57285,72280,97281,34278,45515.300
09 feb 2024284,63286,34280,59284,07281,15557.000
08 feb 2024281,15285,37281,07284,90281,97495.600
07 feb 2024278,63283,81278,33281,21278,32686.700
06 feb 2024274,15279,69273,93278,65275,78649.700
05 feb 2024277,06277,54273,24274,16271,34782.600
02 feb 2024282,47283,06277,00280,56277,67730.600
01 feb 2024282,61286,46281,18286,46283,51723.600
31 ene 2024286,30288,46281,40283,19280,28759.200
30 ene 2024286,74289,67284,66284,76281,83666.300
29 ene 2024290,00290,00287,14289,81286,83629.600
26 ene 2024292,95293,25288,72289,88286,90562.300
25 ene 2024291,63293,92289,48291,68288,68634.800
24 ene 2024294,29295,19288,27288,71285,74558.900
23 ene 2024294,67296,16289,53291,85288,85594.700
22 ene 2024292,68295,57292,22293,65290,63627.700
19 ene 2024291,25293,48289,23291,92288,92651.000
18 ene 2024294,28295,04287,51290,97287,98939.200
17 ene 2024290,85295,92290,61294,50291,47951.500
16 ene 2024293,00294,94290,73294,85291,82692.500
12 ene 2024292,73295,79290,04295,03292,00791.400
11 ene 2024293,69295,00288,97290,35287,361.108.500
10 ene 2024296,90296,90293,71295,22292,181.104.600
09 ene 2024297,22297,74295,51296,90293,85623.200
08 ene 2024297,87300,27296,85300,12297,03857.900
05 ene 2024298,98301,94296,02298,61295,54615.300
04 ene 2024302,17303,87299,56300,18297,09745.100
03 ene 2024309,12309,12302,86303,01299,89675.500
02 ene 2024304,97312,25303,99311,83308,62823.000
29 dic 2023306,90308,01304,64305,00301,86558.200
28 dic 2023306,01308,35305,29307,80304,63532.500
27 dic 2023302,13305,53301,56305,28302,14526.300
26 dic 2023298,76303,05298,59301,88298,78380.500
22 dic 2023297,57300,94295,93297,93294,87415.500
21 dic 2023295,88297,36293,45297,14294,08580.500
20 dic 2023295,26298,48292,87292,99289,98762.200
19 dic 2023290,52296,11288,70294,86291,83770.400
18 dic 2023290,11290,93287,49289,00286,03679.400
15 dic 2023290,63291,42286,68290,06287,082.184.800
14 dic 2023287,46292,13287,18291,10288,111.716.800
13 dic 2023273,71284,41272,61282,55279,641.515.800
12 dic 2023272,63274,08271,10273,00270,19929.600
12 dic 20233 Dividendo
11 dic 2023273,00277,11272,57276,83271,01817.100
08 dic 2023272,70275,43271,49273,81268,06749.000
07 dic 2023270,00274,56269,05273,09267,35995.100
06 dic 2023269,02269,90266,68269,66263,991.385.200
05 dic 2023268,56269,95267,55268,83263,18883.500
04 dic 2023265,63269,51264,75269,30263,641.207.400
01 dic 2023258,43266,62257,79266,00260,411.301.800
30 nov 2023255,78260,15255,78258,76253,321.748.500
29 nov 2023258,75259,62256,56257,90252,481.091.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...