Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSA.US
259.09-2.28(-0.87%)(czas lokalny: 19.12.2025 16:00)Public Storage Common Stock
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 260.73 | 260.75 | 258.59 | 259.09 | 50 413 | 0 |
| 18.12.2025 | 267.84 | 267.84 | 261.16 | 261.37 | 47 359 | 0 |
| 17.12.2025 | 266.71 | 269.70 | 264.31 | 267.22 | 67 000 | 0 |
| 16.12.2025 | 272.28 | 273.05 | 267.54 | 267.55 | 85 321 | 0 |
| 15.12.2025 | 273.30 | 275.74 | 270.03 | 272.05 | 82 470 | 0 |
| 12.12.2025 | 274.06 | 277.27 | 273.31 | 274.92 | 90 752 | 0 |
| 11.12.2025 | 269.03 | 274.33 | 268.38 | 273.75 | 80 574 | 0 |
| 10.12.2025 | 265.94 | 268.42 | 265.17 | 267.58 | 67 502 | 0 |
| 09.12.2025 | 270.48 | 272.86 | 264.62 | 264.82 | 53 681 | 0 |
| 08.12.2025 | 271.71 | 273.46 | 269.49 | 269.62 | 45 203 | 0 |
| 05.12.2025 | 276.43 | 276.43 | 271.40 | 272.08 | 34 186 | 0 |
| 04.12.2025 | 277.34 | 278.81 | 275.98 | 276.58 | 56 660 | 0 |
| 03.12.2025 | 273.22 | 278.53 | 273.21 | 278.22 | 65 018 | 0 |
| 02.12.2025 | 273.21 | 273.71 | 270.08 | 273.16 | 41 812 | 0 |
| 01.12.2025 | 271.05 | 275.14 | 271.02 | 271.07 | 36 651 | 0 |
| 28.11.2025 | 274.20 | 276.09 | 273.63 | 274.54 | 14 935 | 0 |
| 26.11.2025 | 271.48 | 275.67 | 271.48 | 274.25 | 25 093 | 0 |
| 25.11.2025 | 271.16 | 275.06 | 270.95 | 272.36 | 31 786 | 0 |
| 24.11.2025 | 270.85 | 270.85 | 266.27 | 269.14 | 79 696 | 0 |
| 21.11.2025 | 268.08 | 272.61 | 267.41 | 269.39 | 42 240 | 0 |
| 20.11.2025 | 267.84 | 267.84 | 262.51 | 265.50 | 86 616 | 0 |
| 19.11.2025 | 272.60 | 272.60 | 265.27 | 266.16 | 130 198 | 0 |
| 18.11.2025 | 270.77 | 271.63 | 267.00 | 271.60 | 119 570 | 0 |
| 17.11.2025 | 275.35 | 275.35 | 269.59 | 270.21 | 61 362 | 0 |
| 14.11.2025 | 275.02 | 277.50 | 273.01 | 274.30 | 85 860 | 0 |
| 13.11.2025 | 275.37 | 277.23 | 273.68 | 274.30 | 135 327 | 0 |
| 12.11.2025 | 277.36 | 278.05 | 274.06 | 275.10 | 96 344 | 0 |
| 11.11.2025 | 273.98 | 278.18 | 273.98 | 277.95 | 108 354 | 0 |
| 10.11.2025 | 275.44 | 275.44 | 269.91 | 272.73 | 141 663 | 0 |
| 07.11.2025 | 275.60 | 278.80 | 274.95 | 278.04 | 106 578 | 0 |
| 06.11.2025 | 278.70 | 278.70 | 273.67 | 273.90 | 108 432 | 0 |
| 05.11.2025 | 276.88 | 279.55 | 274.86 | 278.89 | 170 706 | 0 |
| 04.11.2025 | 278.14 | 278.27 | 273.88 | 275.94 | 203 849 | 0 |
| 03.11.2025 | 277.07 | 277.59 | 273.44 | 277.57 | 431 928 | 0 |
| 31.10.2025 | 278.72 | 280.98 | 275.36 | 278.67 | 261 054 | 0 |
| 30.10.2025 | 293.67 | 295.31 | 279.95 | 280.92 | 240 842 | 0 |
| 29.10.2025 | 297.11 | 298.47 | 288.58 | 289.10 | 98 906 | 0 |
| 28.10.2025 | 299.50 | 300.23 | 295.15 | 298.04 | 87 289 | 0 |
| 27.10.2025 | 303.20 | 303.20 | 299.22 | 300.39 | 48 385 | 0 |
| 24.10.2025 | 306.43 | 307.79 | 302.27 | 302.27 | 43 577 | 0 |
| 23.10.2025 | 310.58 | 311.76 | 304.42 | 306.18 | 41 655 | 0 |
| 22.10.2025 | 308.58 | 311.24 | 307.15 | 310.91 | 33 865 | 0 |
| 21.10.2025 | 311.27 | 312.64 | 308.17 | 308.29 | 85 347 | 0 |
| 20.10.2025 | 307.80 | 311.84 | 307.80 | 311.77 | 74 193 | 0 |
| 17.10.2025 | 306.30 | 309.72 | 305.35 | 307.67 | 192 212 | 0 |
| 16.10.2025 | 300.68 | 310.62 | 300.68 | 306.74 | 249 094 | 0 |
| 15.10.2025 | 303.39 | 306.81 | 299.76 | 300.91 | 109 688 | 0 |
| 14.10.2025 | 300.52 | 304.26 | 299.85 | 302.16 | 115 806 | 0 |
| 13.10.2025 | 296.21 | 300.12 | 295.75 | 299.57 | 94 744 | 0 |
| 10.10.2025 | 294.77 | 297.31 | 293.72 | 294.48 | 70 518 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
