Premium
Public Storage (PSA-I)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 21.86 | 0.03 | 0.14 | 21.9 | 21.95 | 21.8308 | 32521 |
| 1733874000 | 21.83 | 0.03 | 0.14 | 21.72 | 21.8999 | 21.6 | 129208 |
| 1733787600 | 21.8 | -0.14 | -0.64 | 21.9 | 22.0238 | 21.74 | 34192 |
| 1733528400 | 21.94 | -0.06 | -0.27 | 22.03 | 22.11 | 21.89 | 14765 |
| 1733442000 | 22 | -0.03 | -0.14 | 22 | 22.04 | 21.9058 | 10160 |
| 1733355600 | 22.03 | 0.08 | 0.36 | 21.92 | 22.03 | 21.8 | 21578 |
| 1733269200 | 21.95 | -0.08 | -0.36 | 21.95 | 22.13 | 21.87 | 34705 |
| 1733182800 | 22.03 | -0.04 | -0.18 | 22.12 | 22.294 | 21.94 | 21615 |
| 1732917840 | 22.07 | -0.01 | -0.05 | 22.1 | 22.2901 | 22.01 | 125782 |
| 1732750800 | 22.08 | -0.03 | -0.14 | 22.02 | 22.17 | 21.98 | 12268 |
| 1732664400 | 22.11 | -0.21 | -0.94 | 22.18 | 22.18 | 21.94 | 15751 |
| 1732578000 | 22.32 | 0.11 | 0.50 | 22.36 | 22.51 | 22.19 | 17275 |
| 1732318800 | 22.21 | 0.08 | 0.36 | 22.16 | 22.24 | 22.07 | 14661 |
| 1732232400 | 22.13 | 0.17 | 0.77 | 21.84 | 22.18 | 21.84 | 29157 |
| 1732146000 | 21.96 | -0.23 | -1.04 | 21.98 | 21.98 | 21.83 | 10965 |
| 1732059600 | 22.19 | -0.12 | -0.54 | 22.31 | 22.31 | 21.9866 | 15721 |
| 1731973200 | 22.31 | -0.05 | -0.22 | 22.11 | 22.36 | 22.11 | 16321 |
| 1731714000 | 22.36 | -0.01 | -0.04 | 22.27 | 22.36 | 22.14 | 21463 |
| 1731627600 | 22.37 | -0.11 | -0.49 | 22.48 | 22.592 | 22.31 | 68626 |
| 1731541200 | 22.48 | -0.12 | -0.53 | 22.7 | 22.78 | 22.4 | 18092 |
| 1731454800 | 22.6 | -0.49 | -2.12 | 23 | 23 | 22.52 | 10317 |
| 1731368400 | 23.09 | -0.3 | -1.28 | 23.17 | 23.3666 | 22.88 | 7371 |
| 1731109200 | 23.39 | 0.32 | 1.39 | 22.97 | 23.41 | 22.97 | 11684 |
| 1731022800 | 23.07 | 0.17 | 0.74 | 22.75 | 23.08 | 22.75 | 5368 |
| 1730936400 | 22.9 | -0.29 | -1.25 | 22.95 | 22.95 | 22.75 | 22689 |
| 1730850000 | 23.19 | 0.27 | 1.18 | 22.71 | 23.19 | 22.71 | 22243 |
| 1730763600 | 22.92 | 0.31 | 1.37 | 22.61 | 22.92 | 22.61 | 13931 |
| 1730500800 | 22.61 | -0.19 | -0.83 | 22.91 | 23.0244 | 22.5 | 8584 |
| 1730414400 | 22.8 | -0.15 | -0.65 | 22.83 | 22.83 | 22.68 | 55276 |
| 1730328000 | 22.95 | 0 | 0.00 | 23.04 | 23.04 | 22.86 | 5193 |
| 1730241600 | 22.95 | -0.11 | -0.48 | 23 | 23 | 22.73 | 8314 |
| 1730155200 | 23.06 | -0.07 | -0.30 | 23.18 | 23.18 | 23.05 | 5834 |
| 1729896000 | 23.13 | -0.03 | -0.13 | 23.22 | 23.2885 | 23.1282 | 15311 |
| 1729809600 | 23.16 | 0.08 | 0.35 | 23.14 | 23.16 | 22.99 | 8139 |
| 1729723200 | 23.08 | -0.2 | -0.86 | 23.15 | 23.16 | 23.02 | 11460 |
| 1729636800 | 23.28 | 0.04 | 0.17 | 23.28 | 23.28 | 23.065 | 11893 |
| 1729550400 | 23.24 | -0.24 | -1.02 | 23.61 | 23.61 | 23.18 | 11220 |
| 1729291200 | 23.48 | -0.19 | -0.80 | 23.71 | 23.71 | 23.48 | 10691 |
| 1729204800 | 23.67 | -0.05 | -0.21 | 23.58 | 23.7 | 23.555 | 21995 |
| 1729118400 | 23.72 | 0.14 | 0.59 | 23.58 | 23.72 | 23.36 | 18651 |
| 1729032000 | 23.58 | 0.26 | 1.10 | 23.3 | 23.61 | 23.3 | 15821 |
| 1728945600 | 23.3227 | 0.02 | 0.10 | 23.21 | 23.3748 | 23.21 | 15044 |
| 1728686400 | 23.3 | 0.03 | 0.13 | 23.2 | 23.3 | 23.2 | 21451 |
| 1728600000 | 23.27 | -0.11 | -0.47 | 23.32 | 23.3294 | 23.1985 | 3851 |
| 1728513600 | 23.38 | -0.02 | -0.09 | 23.36 | 23.3895 | 23.2325 | 6661 |
| 1728427200 | 23.4 | 0.15 | 0.65 | 23.19 | 23.4 | 23.135 | 9211 |
| 1728340800 | 23.25 | -0.17 | -0.73 | 23.36 | 23.37 | 23.16 | 21491 |
| 1728081600 | 23.42 | -0.12 | -0.51 | 23.49 | 23.49 | 23.39 | 14208 |
| 1727995200 | 23.54 | 0.03 | 0.13 | 23.4 | 23.59 | 23.4 | 24536 |
| 1727908800 | 23.51 | 0.13 | 0.56 | 23.36 | 23.51 | 23.33 | 27576 |
| 1727822400 | 23.38 | 0.12 | 0.52 | 23.21 | 23.43 | 23.21 | 36947 |
| 1727736000 | 23.26 | 0.08 | 0.35 | 23.14 | 23.3099 | 23 | 456629 |
| 1727476800 | 23.18 | -0.13 | -0.56 | 23.24 | 23.4476 | 23.17 | 104272 |
| 1727390400 | 23.31 | 0.06 | 0.26 | 23.31 | 23.31 | 23.21 | 62714 |
| 1727304000 | 23.25 | -0.15 | -0.64 | 23.4 | 23.45 | 23.24 | 34758 |
| 1727217600 | 23.4 | -0.07 | -0.30 | 23.47 | 23.49 | 23.25 | 34735 |
| 1727131200 | 23.47 | -0.16 | -0.68 | 23.64 | 23.68 | 23.43 | 33439 |
| 1726872000 | 23.63 | -0.04 | -0.17 | 23.55 | 23.64 | 23.52 | 19231 |
| 1726785600 | 23.67 | 0.32 | 1.37 | 23.41 | 23.67 | 23.41 | 41396 |
| 1726699200 | 23.35 | -0.01 | -0.04 | 23.46 | 23.58 | 23.29 | 26524 |
| 1726612800 | 23.36 | 0 | 0.00 | 23.22 | 23.45 | 23.215 | 28001 |
| 1726526400 | 23.36 | 0.21 | 0.91 | 23.12 | 23.36 | 23.07 | 22301 |
| 1726267200 | 23.15 | -0.11 | -0.47 | 22.96 | 23.15 | 22.895 | 28234 |
| 1726180800 | 23.26 | 0.17 | 0.74 | 23.09 | 23.26 | 23.08 | 20331 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
