Premium
Public Storage (PSA-M)
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 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 18.45 | 0.08 | 0.44 | 18.56 | 18.611 | 18.4001 | 20154 |
| 1733874000 | 18.37 | -0.11 | -0.60 | 18.48 | 18.55 | 18.37 | 21669 |
| 1733787600 | 18.48 | -0.12 | -0.63 | 18.48 | 18.6269 | 18.3779 | 8060 |
| 1733528400 | 18.5972 | 0.03 | 0.15 | 18.57 | 18.72 | 18.51 | 9460 |
| 1733442000 | 18.57 | 0 | 0.00 | 18.57 | 18.62 | 18.43 | 5262 |
| 1733355600 | 18.57 | 0.15 | 0.83 | 18.5 | 18.58 | 18.44 | 8904 |
| 1733269200 | 18.4177 | -0.14 | -0.77 | 18.55 | 18.5635 | 18.36 | 14856 |
| 1733182800 | 18.56 | -0.24 | -1.28 | 18.71 | 18.73 | 18.56 | 13645 |
| 1732917840 | 18.8 | 0.19 | 1.02 | 18.61 | 18.91 | 18.61 | 8696 |
| 1732750800 | 18.61 | -0.12 | -0.64 | 18.73 | 18.84 | 18.61 | 7652 |
| 1732664400 | 18.73 | -0.26 | -1.37 | 18.96 | 18.983 | 18.73 | 8555 |
| 1732578000 | 18.99 | 0.11 | 0.58 | 19.01 | 19.1 | 18.92 | 10109 |
| 1732318800 | 18.88 | 0.08 | 0.43 | 18.8 | 18.9722 | 18.79 | 17395 |
| 1732232400 | 18.8 | 0.2 | 1.08 | 18.75 | 18.88 | 18.6784 | 10049 |
| 1732146000 | 18.6 | -0.17 | -0.91 | 18.64 | 18.7271 | 18.6 | 3144 |
| 1732059600 | 18.77 | -0.14 | -0.71 | 18.94 | 19.02 | 18.6965 | 5367 |
| 1731973200 | 18.905 | -0.14 | -0.71 | 19.08 | 19.08 | 18.89 | 10618 |
| 1731714000 | 19.04 | -0.07 | -0.37 | 18.99 | 19.06 | 18.95 | 5624 |
| 1731627600 | 19.11 | -0.06 | -0.31 | 19.32 | 19.32 | 19.06 | 8324 |
| 1731541200 | 19.17 | -0.02 | -0.10 | 19.45 | 19.45 | 19.0961 | 21030 |
| 1731454800 | 19.19 | -0.4 | -2.04 | 19.57 | 19.57 | 19.19 | 6310 |
| 1731368400 | 19.59 | -0.34 | -1.71 | 19.96 | 19.96 | 19.5 | 7391 |
| 1731109200 | 19.93 | 0.28 | 1.42 | 19.84 | 19.95 | 19.72 | 6300 |
| 1731022800 | 19.65 | 0.08 | 0.41 | 19.67 | 19.67 | 19.42 | 6473 |
| 1730936400 | 19.57 | -0.31 | -1.56 | 19.63 | 19.63 | 19.36 | 8141 |
| 1730850000 | 19.88 | 0.26 | 1.33 | 19.7 | 19.88 | 19.66 | 7297 |
| 1730763600 | 19.62 | 0.2 | 1.03 | 19.49 | 19.6251 | 19.45 | 4613 |
| 1730500800 | 19.42 | -0.26 | -1.32 | 19.88 | 19.88 | 19.33 | 17239 |
| 1730414400 | 19.68 | -0.14 | -0.71 | 19.81 | 19.81 | 19.64 | 10238 |
| 1730328000 | 19.82 | 0.06 | 0.30 | 19.87 | 20.0593 | 19.8088 | 9440 |
| 1730241600 | 19.76 | -0.22 | -1.10 | 19.75 | 19.9299 | 19.75 | 6986 |
| 1730155200 | 19.98 | 0.1 | 0.50 | 19.91 | 19.99 | 19.78 | 9828 |
| 1729896000 | 19.88 | -0.09 | -0.45 | 20.01 | 20.11 | 19.88 | 8421 |
| 1729809600 | 19.97 | 0.07 | 0.35 | 20.01 | 20.01 | 19.8401 | 7201 |
| 1729723200 | 19.9 | -0.27 | -1.34 | 20.12 | 20.13 | 19.8335 | 7770 |
| 1729636800 | 20.17 | 0.07 | 0.35 | 20.1 | 20.17 | 19.965 | 9556 |
| 1729550400 | 20.1 | -0.35 | -1.71 | 20.44 | 20.44 | 20.05 | 11334 |
| 1729291200 | 20.45 | 0.07 | 0.34 | 20.52 | 20.52 | 20.32 | 7360 |
| 1729204800 | 20.38 | -0.09 | -0.44 | 20.47 | 20.51 | 20.22 | 9751 |
| 1729118400 | 20.47 | 0.19 | 0.94 | 20.41 | 20.51 | 20.32 | 12056 |
| 1729032000 | 20.28 | 0.07 | 0.32 | 20.16 | 20.4 | 20.16 | 14250 |
| 1728945600 | 20.215 | 0.05 | 0.27 | 20.12 | 20.23 | 19.97 | 6200 |
| 1728686400 | 20.16 | 0.17 | 0.85 | 20.03 | 20.16 | 19.96 | 11587 |
| 1728600000 | 19.99 | -0.12 | -0.60 | 20.09 | 20.09 | 19.96 | 9227 |
| 1728513600 | 20.11 | 0.12 | 0.60 | 20.09 | 20.1193 | 19.9413 | 12280 |
| 1728427200 | 19.99 | 0.05 | 0.25 | 19.99 | 20.05 | 19.83 | 23424 |
| 1728340800 | 19.94 | -0.18 | -0.89 | 20.12 | 20.12 | 19.8708 | 11187 |
| 1728081600 | 20.12 | -0.18 | -0.89 | 20.29 | 20.29 | 20.12 | 9299 |
| 1727995200 | 20.3 | 0.08 | 0.40 | 20.24 | 20.31 | 20.22 | 6852 |
| 1727908800 | 20.22 | 0.01 | 0.05 | 20.31 | 20.3489 | 20.2 | 13147 |
| 1727822400 | 20.21 | -0.06 | -0.30 | 20.27 | 20.31 | 20.145 | 24710 |
| 1727736000 | 20.27 | -0.11 | -0.54 | 20.52 | 20.52 | 20.03 | 14706 |
| 1727476800 | 20.38 | -0.09 | -0.44 | 20.61 | 20.61 | 20.38 | 13094 |
| 1727390400 | 20.47 | -0.01 | -0.05 | 20.75 | 20.75 | 20.41 | 16672 |
| 1727304000 | 20.48 | -0.15 | -0.73 | 20.69 | 20.69 | 20.48 | 13131 |
| 1727217600 | 20.63 | 0.03 | 0.15 | 20.64 | 20.6708 | 20.51 | 25894 |
| 1727131200 | 20.6 | -0.06 | -0.27 | 20.65 | 20.67 | 20.5302 | 21236 |
| 1726872000 | 20.655 | -0.11 | -0.53 | 20.79 | 20.79 | 20.62 | 38890 |
| 1726785600 | 20.765 | 0.28 | 1.34 | 20.55 | 20.765 | 20.55 | 13580 |
| 1726699200 | 20.49 | 0.04 | 0.20 | 20.54 | 20.6594 | 20.37 | 27061 |
| 1726612800 | 20.45 | 0.11 | 0.55 | 20.44 | 20.48 | 20.2201 | 25692 |
| 1726526400 | 20.3375 | 0.23 | 1.13 | 20.2 | 20.35 | 20.16 | 19707 |
| 1726267200 | 20.11 | -0.18 | -0.89 | 20.1 | 20.14 | 19.97 | 7294 |
| 1726180800 | 20.29 | 0.14 | 0.69 | 20.18 | 20.3 | 20.18 | 15146 |
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
