Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSA.US
290.06+1.96(+0.68%)(czas lokalny: 28.03.2024 16:00)Public Storage
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 277.40 | 288.26 | 277.28 | 288.10 | 686 975 | 0 |
26.03.2024 | 276.19 | 277.34 | 274.98 | 275.29 | 496 965 | 0 |
25.03.2024 | 278.93 | 280.55 | 275.70 | 275.78 | 378 910 | 0 |
22.03.2024 | 282.55 | 282.95 | 277.21 | 279.37 | 550 151 | 0 |
21.03.2024 | 283.59 | 285.08 | 280.05 | 281.86 | 629 800 | 0 |
20.03.2024 | 277.04 | 282.87 | 275.26 | 282.03 | 500 007 | 0 |
19.03.2024 | 277.31 | 280.61 | 276.53 | 277.31 | 859 519 | 0 |
18.03.2024 | 277.68 | 278.96 | 276.04 | 277.58 | 676 318 | 0 |
15.03.2024 | 277.21 | 280.80 | 274.90 | 277.04 | 1 651 880 | 0 |
14.03.2024 | 290.14 | 290.14 | 278.30 | 280.64 | 833 859 | 0 |
13.03.2024 | 291.25 | 292.78 | 287.80 | 288.85 | 836 484 | 0 |
12.03.2024 | 287.47 | 291.32 | 285.98 | 290.56 | 549 939 | 0 |
11.03.2024 | 293.50 | 295.20 | 291.60 | 291.68 | 689 650 | 0 |
08.03.2024 | 287.31 | 294.20 | 287.22 | 293.13 | 1 110 092 | 0 |
07.03.2024 | 284.38 | 286.66 | 281.63 | 286.08 | 746 024 | 0 |
06.03.2024 | 282.20 | 283.90 | 279.70 | 283.73 | 746 496 | 0 |
05.03.2024 | 284.31 | 286.30 | 277.79 | 279.51 | 646 135 | 0 |
04.03.2024 | 282.20 | 285.38 | 278.05 | 285.08 | 793 109 | 0 |
01.03.2024 | 282.13 | 284.87 | 279.39 | 283.24 | 901 927 | 0 |
29.02.2024 | 281.90 | 285.69 | 280.00 | 283.87 | 1 181 095 | 0 |
28.02.2024 | 276.46 | 281.70 | 272.53 | 280.29 | 1 137 072 | 0 |
27.02.2024 | 280.92 | 282.15 | 279.53 | 279.58 | 623 886 | 0 |
26.02.2024 | 284.00 | 285.24 | 278.55 | 278.62 | 701 715 | 0 |
23.02.2024 | 285.00 | 287.13 | 283.72 | 284.78 | 495 174 | 0 |
22.02.2024 | 288.73 | 291.61 | 285.23 | 285.39 | 706 261 | 0 |
21.02.2024 | 293.02 | 296.05 | 284.79 | 288.62 | 1 357 795 | 0 |
20.02.2024 | 281.00 | 285.50 | 279.28 | 284.12 | 1 193 882 | 0 |
16.02.2024 | 282.82 | 281.52 | 281.52 | 281.52 | 852 797 | 0 |
15.02.2024 | 284.05 | 286.77 | 282.80 | 286.26 | 611 417 | 0 |
14.02.2024 | 277.69 | 281.92 | 275.61 | 280.48 | 702 287 | 0 |
13.02.2024 | 275.91 | 277.97 | 272.03 | 276.64 | 637 740 | 0 |
12.02.2024 | 284.57 | 285.72 | 280.97 | 281.34 | 515 284 | 0 |
09.02.2024 | 284.63 | 286.57 | 280.59 | 284.07 | 554 566 | 0 |
08.02.2024 | 281.15 | 285.37 | 281.07 | 284.90 | 493 918 | 0 |
07.02.2024 | 278.63 | 283.81 | 277.77 | 281.21 | 664 756 | 0 |
06.02.2024 | 274.15 | 279.69 | 273.40 | 278.65 | 649 727 | 0 |
05.02.2024 | 276.84 | 277.54 | 273.24 | 274.16 | 782 094 | 0 |
02.02.2024 | 282.47 | 283.06 | 276.97 | 280.56 | 706 955 | 0 |
01.02.2024 | 282.61 | 286.46 | 281.18 | 286.46 | 723 604 | 0 |
31.01.2024 | 286.30 | 288.46 | 281.24 | 283.19 | 759 209 | 0 |
30.01.2024 | 286.74 | 289.67 | 284.66 | 284.76 | 658 789 | 0 |
29.01.2024 | 290.00 | 290.00 | 287.11 | 289.81 | 624 579 | 0 |
26.01.2024 | 292.95 | 293.39 | 288.72 | 289.88 | 562 326 | 0 |
25.01.2024 | 291.63 | 293.92 | 289.48 | 291.68 | 634 611 | 0 |
24.01.2024 | 294.46 | 295.19 | 288.26 | 288.71 | 558 903 | 0 |
23.01.2024 | 294.67 | 296.16 | 289.53 | 291.85 | 594 562 | 0 |
22.01.2024 | 292.68 | 295.57 | 292.22 | 293.65 | 627 680 | 0 |
19.01.2024 | 291.25 | 293.48 | 289.23 | 291.92 | 650 993 | 0 |
18.01.2024 | 294.28 | 295.22 | 287.50 | 290.97 | 939 162 | 0 |
17.01.2024 | 290.85 | 296.14 | 290.61 | 294.50 | 951 470 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus