Italia markets open in 7 hours 1 minute

Public Storage (PSA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
263,93+3,78 (+1,45%)
Alla chiusura: 04:00PM EDT
264,90 +0,97 (+0,37%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024262,43265,47259,61263,93263,93927.238
01 mag 2024256,31266,78256,31260,15260,151.219.900
30 apr 2024260,46262,34258,71259,45259,45934.600
29 apr 2024259,75263,87259,49262,93262,93846.300
26 apr 2024259,25262,10257,09257,73257,73577.700
25 apr 2024259,26260,95257,72258,68258,68598.400
24 apr 2024260,30263,26257,05262,17262,17699.000
23 apr 2024261,81263,98261,11262,22262,22512.900
22 apr 2024261,13261,70258,38261,44261,44769.900
19 apr 2024261,17261,46259,09260,38260,38737.600
18 apr 2024262,43262,95258,90260,28260,28749.000
17 apr 2024263,02265,47261,58261,81261,81420.800
16 apr 2024264,89265,52260,67262,22262,22775.600
15 apr 2024272,92275,56264,26265,76265,76809.500
12 apr 2024274,32275,64271,60272,14272,14516.300
11 apr 2024276,87277,56271,83275,18275,18498.500
10 apr 2024285,33285,50273,48275,85275,85834.200
09 apr 2024289,59293,94289,48293,34293,34607.400
08 apr 2024283,61287,85282,80287,62287,62468.800
05 apr 2024280,64283,30279,25282,57282,57437.100
04 apr 2024282,50286,54279,48280,64280,64499.700
03 apr 2024283,55284,13277,97280,32280,32642.800
02 apr 2024283,61285,47281,70283,38283,38590.800
01 apr 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 gen 2024286,30288,46281,40283,19280,28759.200
30 gen 2024286,74289,67284,66284,76281,83666.300
29 gen 2024290,00290,00287,14289,81286,83629.600
26 gen 2024292,95293,25288,72289,88286,90562.300
25 gen 2024291,63293,92289,48291,68288,68634.800
24 gen 2024294,29295,19288,27288,71285,74558.900
23 gen 2024294,67296,16289,53291,85288,85594.700
22 gen 2024292,68295,57292,22293,65290,63627.700
19 gen 2024291,25293,48289,23291,92288,92651.000
18 gen 2024294,28295,04287,51290,97287,98939.200
17 gen 2024290,85295,92290,61294,50291,47951.500
16 gen 2024293,00294,94290,73294,85291,82692.500
12 gen 2024292,73295,79290,04295,03292,00791.400
11 gen 2024293,69295,00288,97290,35287,361.108.500
10 gen 2024296,90296,90293,71295,22292,181.104.600
09 gen 2024297,22297,74295,51296,90293,85623.200
08 gen 2024297,87300,27296,85300,12297,03857.900
05 gen 2024298,98301,94296,02298,61295,54615.300
04 gen 2024302,17303,87299,56300,18297,09745.100
03 gen 2024309,12309,12302,86303,01299,89675.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...