Premium
Public Storage (PSA-L)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 19.83 | 0.14 | 0.69 | 19.77 | 19.8799 | 19.77 | 12825 |
| 1739490000 | 19.6949 | 0.13 | 0.69 | 19.8 | 19.8 | 19.57 | 16291 |
| 1739403600 | 19.56 | -0.17 | -0.86 | 19.32 | 19.69 | 19.32 | 17242 |
| 1739317200 | 19.73 | -0.08 | -0.40 | 19.83 | 19.86 | 19.66 | 24394 |
| 1739230800 | 19.81 | 0.12 | 0.61 | 19.8 | 20.04 | 19.5901 | 18240 |
| 1738971600 | 19.69 | 0.06 | 0.31 | 19.55 | 19.72 | 19.55 | 35782 |
| 1738885200 | 19.63 | -0.17 | -0.86 | 19.7 | 19.8399 | 19.63 | 13380 |
| 1738798800 | 19.8 | 0.28 | 1.43 | 19.6 | 20.05 | 19.6 | 82705 |
| 1738712400 | 19.52 | 0.13 | 0.67 | 19.45 | 19.565 | 19.38 | 27748 |
| 1738626000 | 19.39 | -0.05 | -0.26 | 19.52 | 19.7 | 19.3201 | 22775 |
| 1738366800 | 19.44 | -0.57 | -2.85 | 20 | 20.12 | 19.44 | 73091 |
| 1738280400 | 20.01 | 0.1 | 0.50 | 20.05 | 20.16 | 19.89 | 22997 |
| 1738194000 | 19.91 | -0.23 | -1.14 | 20.21 | 20.21 | 19.89 | 13287 |
| 1738107600 | 20.14 | -0.14 | -0.69 | 20.3 | 20.3 | 20.08 | 17134 |
| 1738021200 | 20.28 | 0.34 | 1.71 | 19.94 | 20.45 | 19.77 | 79006 |
| 1737762000 | 19.94 | -0.1 | -0.50 | 19.41 | 19.94 | 19.41 | 22860 |
| 1737675600 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1737589200 | 20.04 | 0.01 | 0.05 | 20.1 | 20.1 | 19.8801 | 17095 |
| 1737502800 | 20.03 | 0.27 | 1.37 | 19.79 | 20.07 | 19.79 | 55720 |
| 1737157200 | 19.76 | -0.15 | -0.75 | 20.03 | 20.03 | 19.74 | 33331 |
| 1737070800 | 19.91 | 0.17 | 0.86 | 19.74 | 19.92 | 19.6351 | 33102 |
| 1736984400 | 19.74 | 0.38 | 1.96 | 19.66 | 19.8 | 19.4 | 34747 |
| 1736898000 | 19.36 | 0.11 | 0.57 | 19.32 | 19.73 | 19.154 | 17056 |
| 1736811600 | 19.25 | -0.18 | -0.93 | 19.2 | 19.36 | 19.07 | 31211 |
| 1736552400 | 19.43 | -0.32 | -1.62 | 19.57 | 19.67 | 19.2987 | 35798 |
| 1736379600 | 19.75 | -0.05 | -0.25 | 19.67 | 19.7999 | 19.54 | 67874 |
| 1736293200 | 19.8 | -0.36 | -1.79 | 20.11 | 20.11 | 19.65 | 35122 |
| 1736206800 | 20.16 | -0.03 | -0.15 | 20.1 | 20.22 | 19.96 | 21863 |
| 1735947600 | 20.19 | 0.26 | 1.30 | 19.94 | 20.27 | 19.94 | 59366 |
| 1735861200 | 19.93 | 0.52 | 2.68 | 19.25 | 19.93 | 19.25 | 30981 |
| 1735688400 | 19.41 | 0.1 | 0.52 | 19.23 | 19.49 | 19.2015 | 250514 |
| 1735602000 | 19.31 | 0.21 | 1.10 | 19.07 | 19.31 | 19.07 | 52617 |
| 1735342800 | 19.1 | -0.18 | -0.93 | 19.21 | 19.305 | 19.04 | 69124 |
| 1735256400 | 19.28 | -0.16 | -0.82 | 19.69 | 19.69 | 19.2 | 122825 |
| 1735077840 | 19.44 | 0.01 | 0.05 | 19.34 | 19.44 | 19.27 | 32448 |
| 1734997200 | 19.43 | -0.23 | -1.17 | 19.66 | 19.6855 | 19.2901 | 45285 |
| 1734738000 | 19.66 | 0.02 | 0.10 | 19.71 | 19.7747 | 19.49 | 356674 |
| 1734651600 | 19.64 | -0.1 | -0.51 | 19.47 | 19.64 | 19.23 | 103563 |
| 1734565200 | 19.74 | -0.25 | -1.25 | 19.86 | 19.99 | 19.57 | 85265 |
| 1734478800 | 19.99 | 0 | 0.00 | 19.8 | 19.99 | 19.8 | 38828 |
| 1734392400 | 19.99 | -0.05 | -0.25 | 20.09 | 20.19 | 19.6411 | 72819 |
| 1734133200 | 20.04 | -0.46 | -2.24 | 20.24 | 20.24 | 19.9301 | 73096 |
| 1734046800 | 20.5 | -0.1 | -0.49 | 20.48 | 20.6 | 20.42 | 94784 |
| 1733960400 | 20.6 | 0.1 | 0.49 | 20.53 | 20.76 | 20.45 | 78225 |
| 1733874000 | 20.5 | 0 | 0.00 | 20.5 | 20.51 | 20.3 | 42598 |
| 1733787600 | 20.5 | -0.23 | -1.11 | 20.65 | 20.72 | 20.42 | 27266 |
| 1733528400 | 20.73 | 0.18 | 0.88 | 20.62 | 20.75 | 20.48 | 66234 |
| 1733442000 | 20.55 | 0.02 | 0.10 | 20.43 | 20.64 | 20.43 | 54219 |
| 1733355600 | 20.53 | 0.06 | 0.29 | 20.47 | 20.55 | 20.32 | 31059 |
| 1733269200 | 20.47 | -0.13 | -0.63 | 20.6 | 20.6258 | 20.39 | 43014 |
| 1733182800 | 20.6 | -0.02 | -0.10 | 20.72 | 20.86 | 20.52 | 45341 |
| 1732917840 | 20.62 | 0.02 | 0.10 | 20.65 | 21 | 20.55 | 214382 |
| 1732750800 | 20.6 | -0.06 | -0.29 | 20.69 | 20.9299 | 20.57 | 19472 |
| 1732664400 | 20.66 | -0.26 | -1.24 | 20.99 | 20.99 | 20.57 | 41902 |
| 1732578000 | 20.92 | 0.12 | 0.58 | 20.99 | 21.0787 | 20.87 | 13938 |
| 1732318800 | 20.8 | 0.05 | 0.24 | 20.75 | 20.86 | 20.74 | 26135 |
| 1732232400 | 20.75 | 0.19 | 0.92 | 20.65 | 20.8841 | 20.56 | 30753 |
| 1732146000 | 20.56 | -0.23 | -1.11 | 20.75 | 20.75 | 20.47 | 31523 |
| 1732059600 | 20.79 | -0.35 | -1.66 | 21.03 | 21.08 | 20.79 | 19721 |
| 1731973200 | 21.14 | 0.04 | 0.19 | 21.1 | 21.14 | 20.9316 | 64575 |
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
