Public Storage (PSA-PQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.59 | 17.64 | 17.43 | 17.57 | 17.57 | 1,247 |
| 02 may 2024 | 17.41 | 17.41 | 17.33 | 17.39 | 17.39 | 1,710 |
| 01 may 2024 | 17.25 | 17.33 | 17.11 | 17.33 | 17.33 | 11,463 |
| 30 abr 2024 | 17.41 | 17.41 | 17.17 | 17.21 | 17.21 | 9,950 |
| 29 abr 2024 | 17.33 | 17.50 | 17.26 | 17.42 | 17.42 | 5,009 |
| 26 abr 2024 | 17.45 | 17.45 | 17.23 | 17.30 | 17.30 | 7,179 |
| 25 abr 2024 | 17.49 | 17.49 | 17.17 | 17.31 | 17.31 | 7,882 |
| 24 abr 2024 | 17.52 | 17.60 | 17.23 | 17.60 | 17.60 | 6,050 |
| 23 abr 2024 | 17.15 | 17.53 | 17.15 | 17.51 | 17.51 | 20,649 |
| 22 abr 2024 | 17.06 | 17.17 | 16.98 | 17.15 | 17.15 | 7,420 |
| 19 abr 2024 | 16.99 | 17.04 | 16.89 | 16.98 | 16.98 | 14,206 |
| 18 abr 2024 | 17.02 | 17.02 | 16.80 | 16.87 | 16.87 | 10,350 |
| 17 abr 2024 | 16.92 | 17.04 | 16.92 | 17.00 | 17.00 | 4,984 |
| 16 abr 2024 | 16.99 | 16.99 | 16.67 | 16.82 | 16.82 | 21,853 |
| 15 abr 2024 | 17.29 | 17.29 | 16.71 | 16.77 | 16.77 | 33,575 |
| 12 abr 2024 | 17.41 | 17.43 | 17.17 | 17.20 | 17.20 | 16,339 |
| 11 abr 2024 | 17.67 | 17.67 | 17.28 | 17.38 | 17.38 | 18,728 |
| 10 abr 2024 | 17.88 | 17.88 | 17.44 | 17.56 | 17.56 | 5,750 |
| 09 abr 2024 | 18.01 | 18.01 | 17.93 | 17.95 | 17.95 | 4,751 |
| 08 abr 2024 | 18.00 | 18.00 | 17.84 | 17.95 | 17.95 | 5,994 |
| 05 abr 2024 | 17.97 | 18.08 | 17.95 | 17.95 | 17.95 | 5,879 |
| 04 abr 2024 | 17.96 | 18.04 | 17.92 | 17.97 | 17.97 | 12,935 |
| 03 abr 2024 | 17.96 | 17.97 | 17.69 | 17.90 | 17.90 | 9,376 |
| 02 abr 2024 | 18.04 | 18.04 | 17.86 | 18.01 | 18.01 | 7,942 |
| 01 abr 2024 | 18.12 | 18.19 | 17.97 | 18.13 | 18.13 | 19,059 |
| 28 mar 2024 | 18.22 | 18.26 | 18.05 | 18.12 | 18.12 | 14,520 |
| 27 mar 2024 | 18.09 | 18.14 | 17.90 | 18.14 | 18.14 | 9,697 |
| 26 mar 2024 | 18.38 | 18.38 | 17.96 | 18.05 | 18.05 | 42,241 |
| 25 mar 2024 | 18.54 | 18.54 | 18.11 | 18.20 | 18.20 | 9,584 |
| 22 mar 2024 | 18.64 | 18.70 | 18.47 | 18.47 | 18.47 | 6,384 |
| 21 mar 2024 | 18.47 | 18.57 | 18.47 | 18.51 | 18.51 | 11,102 |
| 20 mar 2024 | 18.49 | 18.49 | 18.37 | 18.46 | 18.46 | 9,894 |
| 19 mar 2024 | 18.49 | 18.50 | 18.31 | 18.46 | 18.46 | 16,847 |
| 18 mar 2024 | 18.54 | 18.54 | 18.30 | 18.49 | 18.49 | 3,309 |
| 15 mar 2024 | 18.55 | 18.55 | 18.33 | 18.39 | 18.39 | 10,211 |
| 14 mar 2024 | 18.67 | 18.67 | 18.48 | 18.52 | 18.52 | 4,112 |
| 13 mar 2024 | 18.63 | 18.67 | 18.61 | 18.63 | 18.63 | 28,710 |
| 12 mar 2024 | 18.54 | 18.60 | 18.49 | 18.60 | 18.60 | 4,252 |
| 11 mar 2024 | 18.75 | 18.79 | 18.75 | 18.75 | 18.75 | 8,985 |
| 08 mar 2024 | 18.68 | 18.71 | 18.62 | 18.69 | 18.69 | 5,606 |
| 07 mar 2024 | 18.50 | 18.63 | 18.50 | 18.60 | 18.60 | 5,144 |
| 06 mar 2024 | 18.50 | 18.50 | 18.42 | 18.50 | 18.50 | 15,856 |
| 05 mar 2024 | 18.53 | 18.55 | 18.42 | 18.47 | 18.47 | 6,725 |
| 04 mar 2024 | 18.52 | 18.52 | 18.44 | 18.49 | 18.49 | 3,877 |
| 01 mar 2024 | 18.62 | 18.62 | 18.47 | 18.48 | 18.48 | 5,855 |
| 29 feb 2024 | 18.35 | 18.65 | 18.28 | 18.57 | 18.57 | 36,005 |
| 28 feb 2024 | 18.32 | 18.35 | 18.24 | 18.24 | 18.24 | 2,950 |
| 27 feb 2024 | 18.42 | 18.42 | 18.30 | 18.30 | 18.30 | 2,769 |
| 26 feb 2024 | 18.47 | 18.50 | 18.31 | 18.36 | 18.36 | 19,373 |
| 23 feb 2024 | 18.24 | 18.45 | 18.20 | 18.45 | 18.45 | 8,341 |
| 22 feb 2024 | 18.14 | 18.25 | 18.14 | 18.17 | 18.17 | 5,947 |
| 21 feb 2024 | 18.24 | 18.24 | 18.09 | 18.12 | 18.12 | 2,473 |
| 20 feb 2024 | 18.12 | 18.24 | 18.12 | 18.20 | 18.20 | 2,899 |
| 16 feb 2024 | 18.23 | 18.29 | 18.10 | 18.17 | 18.17 | 13,495 |
| 15 feb 2024 | 18.31 | 18.31 | 18.16 | 18.27 | 18.27 | 9,960 |
| 14 feb 2024 | 18.22 | 18.31 | 18.08 | 18.19 | 18.19 | 13,837 |
| 13 feb 2024 | 18.34 | 18.34 | 18.12 | 18.13 | 18.13 | 7,569 |
| 12 feb 2024 | 18.36 | 18.48 | 18.36 | 18.45 | 18.45 | 5,399 |
| 09 feb 2024 | 18.21 | 18.28 | 18.01 | 18.24 | 18.24 | 6,249 |
| 08 feb 2024 | 18.18 | 18.18 | 18.02 | 18.09 | 18.09 | 1,778 |
| 07 feb 2024 | 18.23 | 18.23 | 18.10 | 18.16 | 18.16 | 7,057 |
| 06 feb 2024 | 18.15 | 18.17 | 18.10 | 18.16 | 18.16 | 14,600 |
| 05 feb 2024 | 18.37 | 18.37 | 18.07 | 18.11 | 18.11 | 5,227 |
| 02 feb 2024 | 18.40 | 18.40 | 18.26 | 18.31 | 18.31 | 4,852 |
| 01 feb 2024 | 18.45 | 18.45 | 18.26 | 18.40 | 18.40 | 5,288 |
| 31 ene 2024 | 18.44 | 18.44 | 18.17 | 18.17 | 18.17 | 5,744 |
| 30 ene 2024 | 18.37 | 18.42 | 18.28 | 18.38 | 18.38 | 4,778 |
| 29 ene 2024 | 18.29 | 18.29 | 18.20 | 18.24 | 18.24 | 4,161 |
| 26 ene 2024 | 18.22 | 18.25 | 17.99 | 18.15 | 18.15 | 7,137 |
| 25 ene 2024 | 18.13 | 18.19 | 18.04 | 18.19 | 18.19 | 8,403 |
| 24 ene 2024 | 18.03 | 18.04 | 17.91 | 17.98 | 17.98 | 4,401 |
| 23 ene 2024 | 17.99 | 17.99 | 17.81 | 17.91 | 17.91 | 14,448 |
| 22 ene 2024 | 17.84 | 17.96 | 17.77 | 17.96 | 17.96 | 7,369 |
| 19 ene 2024 | 17.74 | 17.76 | 17.53 | 17.76 | 17.76 | 4,196 |
| 18 ene 2024 | 17.77 | 17.77 | 17.55 | 17.68 | 17.68 | 7,706 |
| 17 ene 2024 | 17.57 | 17.73 | 17.57 | 17.71 | 17.71 | 4,350 |
| 16 ene 2024 | 17.80 | 17.80 | 17.69 | 17.69 | 17.69 | 5,705 |
| 12 ene 2024 | 17.83 | 17.83 | 17.69 | 17.74 | 17.74 | 1,995 |
| 11 ene 2024 | 17.73 | 17.75 | 17.61 | 17.75 | 17.75 | 4,166 |
| 10 ene 2024 | 17.63 | 17.76 | 17.61 | 17.66 | 17.66 | 11,017 |
| 09 ene 2024 | 17.55 | 17.65 | 17.45 | 17.55 | 17.55 | 5,713 |
| 08 ene 2024 | 17.50 | 17.55 | 17.33 | 17.53 | 17.53 | 12,177 |
| 05 ene 2024 | 17.42 | 17.42 | 17.30 | 17.34 | 17.34 | 3,099 |
| 04 ene 2024 | 17.49 | 17.49 | 17.34 | 17.41 | 17.41 | 4,909 |
| 03 ene 2024 | 17.42 | 17.46 | 17.26 | 17.32 | 17.32 | 11,691 |
| 02 ene 2024 | 17.33 | 17.50 | 17.32 | 17.42 | 17.42 | 9,057 |
| 29 dic 2023 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | 11,742 |
| 28 dic 2023 | 17.75 | 17.75 | 17.58 | 17.62 | 17.62 | 7,595 |
| 27 dic 2023 | 17.75 | 17.75 | 17.54 | 17.70 | 17.70 | 22,217 |
| 26 dic 2023 | 17.64 | 17.72 | 17.52 | 17.63 | 17.63 | 12,524 |
| 22 dic 2023 | 17.61 | 17.79 | 17.43 | 17.61 | 17.61 | 8,900 |
| 21 dic 2023 | 17.59 | 17.59 | 17.38 | 17.54 | 17.54 | 15,796 |
| 20 dic 2023 | 17.49 | 17.58 | 17.39 | 17.53 | 17.53 | 21,593 |
| 19 dic 2023 | 17.43 | 17.48 | 17.35 | 17.42 | 17.42 | 13,524 |
| 18 dic 2023 | 17.38 | 17.40 | 17.20 | 17.23 | 17.23 | 10,756 |
| 15 dic 2023 | 17.66 | 17.66 | 17.34 | 17.49 | 17.49 | 15,628 |
| 14 dic 2023 | 17.59 | 17.73 | 17.39 | 17.55 | 17.55 | 31,979 |
| 13 dic 2023 | 17.36 | 17.39 | 17.05 | 17.39 | 17.39 | 17,447 |
| 12 dic 2023 | 17.18 | 17.27 | 17.10 | 17.10 | 17.10 | 21,784 |
| 12 dic 2023 | 0.246875 Dividendo | |||||
| *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.