U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,246.00 +177.00 (+0.46%) F Nasdaq
17,546.75 +108.50 (+0.62%) E-mini Russell 2000 Index Futur
2,007.60 +17.90 (+0.90%) Petróleo
79.33 +0.33 (+0.42%) Oro
2,332.50 +21.50 (+0.93%)
Public Storage (PSA-PP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 17.71 | 17.88 | 17.66 | 17.77 | 17.77 | 24,825 |
| 30 abr 2024 | 17.88 | 17.98 | 17.69 | 17.78 | 17.78 | 27,589 |
| 29 abr 2024 | 17.84 | 18.00 | 17.80 | 17.90 | 17.90 | 14,828 |
| 26 abr 2024 | 17.77 | 18.10 | 17.74 | 17.74 | 17.74 | 50,611 |
| 25 abr 2024 | 17.94 | 17.94 | 17.65 | 17.76 | 17.76 | 20,140 |
| 24 abr 2024 | 18.05 | 18.16 | 17.72 | 18.12 | 18.12 | 40,190 |
| 23 abr 2024 | 17.49 | 18.09 | 17.49 | 18.09 | 18.09 | 88,368 |
| 22 abr 2024 | 17.36 | 17.63 | 17.36 | 17.45 | 17.45 | 34,569 |
| 19 abr 2024 | 17.40 | 17.50 | 17.26 | 17.36 | 17.36 | 21,529 |
| 18 abr 2024 | 17.47 | 17.47 | 17.25 | 17.29 | 17.29 | 25,958 |
| 17 abr 2024 | 17.45 | 17.52 | 17.27 | 17.44 | 17.44 | 12,868 |
| 16 abr 2024 | 17.21 | 17.52 | 17.03 | 17.25 | 17.25 | 22,976 |
| 15 abr 2024 | 17.72 | 17.72 | 17.16 | 17.27 | 17.27 | 35,978 |
| 12 abr 2024 | 17.90 | 17.92 | 17.72 | 17.72 | 17.72 | 17,231 |
| 11 abr 2024 | 18.35 | 18.35 | 17.82 | 17.84 | 17.84 | 60,070 |
| 10 abr 2024 | 18.57 | 18.57 | 18.19 | 18.25 | 18.25 | 26,205 |
| 09 abr 2024 | 18.79 | 18.79 | 18.62 | 18.70 | 18.70 | 18,626 |
| 08 abr 2024 | 18.73 | 18.78 | 18.61 | 18.73 | 18.73 | 23,396 |
| 05 abr 2024 | 18.71 | 18.84 | 18.58 | 18.63 | 18.63 | 60,001 |
| 04 abr 2024 | 18.63 | 18.75 | 18.60 | 18.74 | 18.74 | 25,339 |
| 03 abr 2024 | 18.39 | 18.60 | 18.33 | 18.58 | 18.58 | 18,050 |
| 02 abr 2024 | 18.59 | 18.59 | 18.32 | 18.45 | 18.45 | 58,975 |
| 01 abr 2024 | 18.68 | 18.70 | 18.51 | 18.70 | 18.70 | 28,315 |
| 28 mar 2024 | 18.99 | 19.10 | 18.50 | 18.50 | 18.50 | 99,045 |
| 27 mar 2024 | 18.78 | 18.95 | 18.61 | 18.85 | 18.85 | 52,922 |
| 26 mar 2024 | 18.96 | 18.96 | 18.64 | 18.66 | 18.66 | 36,894 |
| 25 mar 2024 | 19.19 | 19.19 | 18.84 | 18.87 | 18.87 | 27,909 |
| 22 mar 2024 | 19.30 | 19.30 | 19.12 | 19.12 | 19.12 | 16,002 |
| 21 mar 2024 | 19.27 | 19.33 | 19.17 | 19.19 | 19.19 | 32,381 |
| 20 mar 2024 | 19.16 | 19.19 | 19.05 | 19.19 | 19.19 | 27,280 |
| 19 mar 2024 | 19.07 | 19.20 | 18.96 | 19.06 | 19.06 | 40,073 |
| 18 mar 2024 | 19.13 | 19.13 | 18.96 | 19.07 | 19.07 | 20,610 |
| 15 mar 2024 | 19.20 | 19.20 | 18.98 | 19.03 | 19.03 | 19,880 |
| 14 mar 2024 | 19.32 | 19.32 | 19.00 | 19.16 | 19.16 | 47,836 |
| 13 mar 2024 | 19.30 | 19.37 | 19.21 | 19.35 | 19.35 | 26,937 |
| 12 mar 2024 | 19.23 | 19.27 | 19.13 | 19.27 | 19.27 | 12,590 |
| 11 mar 2024 | 19.45 | 19.51 | 19.36 | 19.44 | 19.44 | 27,927 |
| 08 mar 2024 | 19.36 | 19.44 | 19.36 | 19.40 | 19.40 | 20,569 |
| 07 mar 2024 | 19.25 | 19.36 | 19.25 | 19.30 | 19.30 | 27,740 |
| 06 mar 2024 | 19.22 | 19.29 | 19.11 | 19.24 | 19.24 | 31,834 |
| 05 mar 2024 | 19.18 | 19.20 | 19.12 | 19.20 | 19.20 | 23,360 |
| 04 mar 2024 | 19.16 | 19.27 | 19.15 | 19.16 | 19.16 | 20,190 |
| 01 mar 2024 | 19.33 | 19.33 | 19.03 | 19.16 | 19.16 | 41,943 |
| 29 feb 2024 | 19.08 | 19.41 | 18.99 | 19.35 | 19.35 | 92,570 |
| 28 feb 2024 | 18.99 | 19.08 | 18.90 | 19.00 | 19.00 | 15,908 |
| 27 feb 2024 | 19.01 | 19.05 | 18.89 | 18.94 | 18.94 | 22,702 |
| 26 feb 2024 | 19.10 | 19.10 | 18.89 | 18.89 | 18.89 | 16,636 |
| 23 feb 2024 | 18.74 | 19.14 | 18.74 | 19.02 | 19.02 | 25,816 |
| 22 feb 2024 | 18.92 | 18.95 | 18.65 | 18.74 | 18.74 | 17,794 |
| 21 feb 2024 | 18.87 | 18.99 | 18.70 | 18.70 | 18.70 | 24,135 |
| 20 feb 2024 | 18.82 | 18.97 | 18.75 | 18.78 | 18.78 | 16,022 |
| 16 feb 2024 | 18.84 | 18.88 | 18.72 | 18.80 | 18.80 | 11,333 |
| 15 feb 2024 | 18.86 | 18.91 | 18.77 | 18.87 | 18.87 | 24,801 |
| 14 feb 2024 | 18.87 | 18.97 | 18.70 | 18.70 | 18.70 | 18,651 |
| 13 feb 2024 | 18.82 | 18.96 | 18.78 | 18.80 | 18.80 | 20,023 |
| 12 feb 2024 | 19.00 | 19.25 | 18.93 | 19.09 | 19.09 | 23,356 |
| 09 feb 2024 | 18.99 | 19.08 | 18.76 | 18.99 | 18.99 | 23,784 |
| 08 feb 2024 | 18.76 | 18.90 | 18.65 | 18.89 | 18.89 | 40,496 |
| 07 feb 2024 | 18.88 | 18.88 | 18.65 | 18.77 | 18.77 | 16,701 |
| 06 feb 2024 | 18.77 | 18.86 | 18.68 | 18.70 | 18.70 | 32,279 |
| 05 feb 2024 | 18.96 | 19.05 | 18.71 | 18.76 | 18.76 | 23,445 |
| 02 feb 2024 | 19.16 | 19.16 | 18.93 | 18.96 | 18.96 | 20,734 |
| 01 feb 2024 | 19.14 | 19.20 | 18.92 | 19.16 | 19.16 | 22,232 |
| 31 ene 2024 | 19.05 | 19.06 | 18.83 | 19.06 | 19.06 | 33,914 |
| 30 ene 2024 | 18.99 | 19.05 | 18.90 | 19.02 | 19.02 | 24,515 |
| 29 ene 2024 | 18.94 | 18.95 | 18.81 | 18.92 | 18.92 | 22,576 |
| 26 ene 2024 | 18.84 | 18.87 | 18.66 | 18.85 | 18.85 | 25,051 |
| 25 ene 2024 | 18.68 | 18.84 | 18.57 | 18.84 | 18.84 | 28,205 |
| 24 ene 2024 | 18.64 | 18.68 | 18.50 | 18.50 | 18.50 | 17,981 |
| 23 ene 2024 | 18.54 | 18.57 | 18.37 | 18.49 | 18.49 | 19,329 |
| 22 ene 2024 | 18.41 | 18.58 | 18.35 | 18.54 | 18.54 | 34,445 |
| 19 ene 2024 | 18.24 | 18.33 | 18.10 | 18.33 | 18.33 | 33,263 |
| 18 ene 2024 | 18.29 | 18.32 | 18.08 | 18.17 | 18.17 | 28,249 |
| 17 ene 2024 | 18.12 | 18.25 | 18.10 | 18.20 | 18.20 | 29,953 |
| 16 ene 2024 | 18.33 | 18.34 | 18.13 | 18.21 | 18.21 | 33,816 |
| 12 ene 2024 | 18.18 | 18.40 | 18.15 | 18.26 | 18.26 | 14,938 |
| 11 ene 2024 | 18.23 | 18.26 | 18.10 | 18.18 | 18.18 | 26,972 |
| 10 ene 2024 | 18.19 | 18.25 | 18.11 | 18.20 | 18.20 | 26,137 |
| 09 ene 2024 | 18.04 | 18.14 | 17.86 | 18.11 | 18.11 | 21,858 |
| 08 ene 2024 | 17.97 | 17.99 | 17.87 | 17.90 | 17.90 | 26,464 |
| 05 ene 2024 | 17.90 | 18.02 | 17.80 | 17.86 | 17.86 | 16,560 |
| 04 ene 2024 | 17.92 | 17.97 | 17.77 | 17.92 | 17.92 | 13,421 |
| 03 ene 2024 | 17.72 | 17.99 | 17.64 | 17.84 | 17.84 | 33,986 |
| 02 ene 2024 | 17.87 | 17.95 | 17.76 | 17.88 | 17.88 | 35,957 |
| 29 dic 2023 | 18.16 | 18.24 | 17.86 | 17.87 | 17.87 | 89,458 |
| 28 dic 2023 | 18.24 | 18.28 | 18.08 | 18.09 | 18.09 | 60,616 |
| 27 dic 2023 | 18.03 | 18.26 | 18.03 | 18.19 | 18.19 | 64,980 |
| 26 dic 2023 | 18.20 | 18.20 | 18.03 | 18.03 | 18.03 | 57,846 |
| 22 dic 2023 | 18.15 | 18.26 | 18.03 | 18.06 | 18.06 | 30,854 |
| 21 dic 2023 | 18.19 | 18.19 | 17.95 | 18.15 | 18.15 | 28,814 |
| 20 dic 2023 | 17.89 | 18.18 | 17.89 | 18.08 | 18.08 | 42,834 |
| 19 dic 2023 | 17.92 | 18.02 | 17.88 | 17.99 | 17.99 | 33,429 |
| 18 dic 2023 | 17.90 | 18.10 | 17.78 | 17.80 | 17.80 | 47,121 |
| 15 dic 2023 | 18.22 | 18.28 | 17.94 | 17.97 | 17.97 | 55,480 |
| 14 dic 2023 | 18.20 | 18.36 | 18.10 | 18.22 | 18.22 | 41,968 |
| 13 dic 2023 | 17.77 | 18.18 | 17.71 | 17.97 | 17.97 | 45,784 |
| 12 dic 2023 | 17.73 | 17.86 | 17.67 | 17.77 | 17.77 | 51,641 |
| 12 dic 2023 | 0.25 Dividendo | |||||
| 11 dic 2023 | 18.06 | 18.13 | 17.91 | 18.02 | 17.77 | 67,934 |
| 08 dic 2023 | 18.18 | 18.24 | 18.03 | 18.09 | 17.84 | 28,626 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.