Mercado fechará em 4 h 20 min

Public Storage (PSA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
284,40-1,50 (-0,52%)
A partir de 11:39AM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 2024285,55285,92284,00284,40284,40103.110
20 de mai. de 2024287,45289,28285,47285,90285,90538.000
17 de mai. de 2024288,61290,84287,00288,67288,67764.100
16 de mai. de 2024289,77290,00286,01287,02287,02721.200
15 de mai. de 2024284,16287,71283,62286,65286,65773.100
14 de mai. de 2024279,70282,92278,40279,83279,83622.200
13 de mai. de 2024276,84278,10275,16276,91276,91318.200
10 de mai. de 2024275,77276,77274,13275,94275,94383.300
09 de mai. de 2024270,34275,73269,92275,39275,39443.600
08 de mai. de 2024271,64271,64268,11269,02269,02466.500
07 de mai. de 2024271,77273,98270,46273,20273,20520.300
06 de mai. de 2024267,67269,47264,96269,19269,19592.400
03 de mai. de 2024267,93269,79264,63265,76265,76662.200
02 de mai. de 2024262,43265,47259,61263,93263,93927.500
01 de mai. de 2024256,31266,78256,31260,15260,151.219.900
30 de abr. de 2024260,46262,34258,71259,45259,45934.600
29 de abr. de 2024259,75263,87259,49262,93262,93846.300
26 de abr. de 2024259,25262,10257,09257,73257,73577.700
25 de abr. de 2024259,26260,95257,72258,68258,68598.400
24 de abr. de 2024260,30263,26257,05262,17262,17699.000
23 de abr. de 2024261,81263,98261,11262,22262,22512.900
22 de abr. de 2024261,13261,70258,38261,44261,44769.900
19 de abr. de 2024261,17261,46259,09260,38260,38737.600
18 de abr. de 2024262,43262,95258,90260,28260,28749.000
17 de abr. de 2024263,02265,47261,58261,81261,81420.800
16 de abr. de 2024264,89265,52260,67262,22262,22775.600
15 de abr. de 2024272,92275,56264,26265,76265,76809.500
12 de abr. de 2024274,32275,64271,60272,14272,14516.300
11 de abr. de 2024276,87277,56271,83275,18275,18498.500
10 de abr. de 2024285,33285,50273,48275,85275,85834.200
09 de abr. de 2024289,59293,94289,48293,34293,34607.400
08 de abr. de 2024283,61287,85282,80287,62287,62468.800
05 de abr. de 2024280,64283,30279,25282,57282,57437.100
04 de abr. de 2024282,50286,54279,48280,64280,64499.700
03 de abr. de 2024283,55284,13277,97280,32280,32642.800
02 de abr. de 2024283,61285,47281,70283,38283,38590.800
01 de abr. de 2024294,86294,86286,31286,50286,50473.300
28 de mar. de 2024290,70291,33287,90290,06290,06841.300
27 de mar. de 2024277,40288,26277,28288,10288,10687.000
26 de mar. de 2024276,19277,34274,98275,29275,29497.000
25 de mar. de 2024278,93280,52275,76275,78275,78378.900
22 de mar. de 2024282,55282,96277,21279,37279,37550.200
21 de mar. de 2024283,59285,05280,05281,86281,86629.800
20 de mar. de 2024277,04282,87275,26282,03282,03500.100
19 de mar. de 2024277,31280,61276,53277,31277,31859.500
18 de mar. de 2024277,68278,96276,04277,58277,58676.300
15 de mar. de 2024277,21280,77274,95277,04277,041.651.900
14 de mar. de 2024290,14290,14278,31280,64280,64833.900
13 de mar. de 2024291,25292,78287,81288,85288,85836.500
12 de mar. de 2024287,47291,32285,98290,56290,56549.900
12 de mar. de 20243 Dividendo
11 de mar. de 2024293,50295,20291,60291,68288,68689.700
08 de mar. de 2024287,31294,20287,22293,13290,121.151.600
07 de mar. de 2024284,38286,65281,63286,08283,14746.100
06 de mar. de 2024282,20283,90279,70283,73280,81759.200
05 de mar. de 2024284,31286,30277,79279,51276,64646.200
04 de mar. de 2024282,20285,38278,05285,08282,15795.500
01 de mar. de 2024282,13284,87279,56283,24280,33904.500
29 de fev. de 2024281,90285,69280,00283,87280,951.184.800
28 de fev. de 2024276,46281,70272,53280,29277,411.137.100
27 de fev. de 2024280,92282,15279,54279,58276,70627.900
26 de fev. de 2024284,00285,24278,55278,62275,75707.300
23 de fev. de 2024285,00287,13283,72284,78281,85498.600
22 de fev. de 2024288,73291,61285,23285,39282,45706.400
21 de fev. de 2024293,02296,05284,79288,62285,651.357.800
20 de fev. de 2024281,00285,50279,28284,12281,201.201.400
16 de fev. de 2024282,82285,39281,38281,52278,62852.700
15 de fev. de 2024284,05286,73282,80286,26283,32619.800
14 de fev. de 2024277,69281,92275,62280,48277,60707.300
13 de fev. de 2024275,91277,97272,03276,64273,79643.300
12 de fev. de 2024284,57285,72280,97281,34278,45515.300
09 de fev. de 2024284,63286,34280,59284,07281,15557.000
08 de fev. de 2024281,15285,37281,07284,90281,97495.600
07 de fev. de 2024278,63283,81278,33281,21278,32686.700
06 de fev. de 2024274,15279,69273,93278,65275,78649.700
05 de fev. de 2024277,06277,54273,24274,16271,34782.600
02 de fev. de 2024282,47283,06277,00280,56277,67730.600
01 de fev. de 2024282,61286,46281,18286,46283,51723.600
31 de jan. de 2024286,30288,46281,40283,19280,28759.200
30 de jan. de 2024286,74289,67284,66284,76281,83666.300
29 de jan. de 2024290,00290,00287,14289,81286,83629.600
26 de jan. de 2024292,95293,25288,72289,88286,90562.300
25 de jan. de 2024291,63293,92289,48291,68288,68634.800
24 de jan. de 2024294,29295,19288,27288,71285,74558.900
23 de jan. de 2024294,67296,16289,53291,85288,85594.700
22 de jan. de 2024292,68295,57292,22293,65290,63627.700
19 de jan. de 2024291,25293,48289,23291,92288,92651.000
18 de jan. de 2024294,28295,04287,51290,97287,98939.200
17 de jan. de 2024290,85295,92290,61294,50291,47951.500
16 de jan. de 2024293,00294,94290,73294,85291,82692.500
12 de jan. de 2024292,73295,79290,04295,03292,00791.400
11 de jan. de 2024293,69295,00288,97290,35287,361.108.500
10 de jan. de 2024296,90296,90293,71295,22292,181.104.600
09 de jan. de 2024297,22297,74295,51296,90293,85623.200
08 de jan. de 2024297,87300,27296,85300,12297,03857.900
05 de jan. de 2024298,98301,94296,02298,61295,54615.300
04 de jan. de 2024302,17303,87299,56300,18297,09745.100
03 de jan. de 2024309,12309,12302,86303,01299,89675.500
02 de jan. de 2024304,97312,25303,99311,83308,62823.000
29 de dez. de 2023306,90308,01304,64305,00301,86558.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...