Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSA.US
295.38-1.12(-0.38%)(czas lokalny: 14.09.2026 16:00)Public Storage
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2026 | 297.53 | 297.75 | 293.21 | 296.40 | 24 022 | 0 |
| 10.09.2026 | 293.95 | 296.06 | 292.72 | 294.60 | 48 209 | 0 |
| 09.09.2026 | 301.83 | 303.05 | 293.85 | 294.36 | 46 139 | 0 |
| 08.09.2026 | 300.80 | 303.70 | 300.00 | 301.65 | 31 321 | 0 |
| 04.09.2026 | 304.03 | 306.51 | 301.67 | 301.94 | 21 011 | 0 |
| 03.09.2026 | 303.31 | 305.74 | 299.92 | 305.74 | 36 888 | 0 |
| 02.09.2026 | 302.03 | 302.75 | 296.69 | 301.26 | 41 797 | 0 |
| 01.09.2026 | 306.11 | 308.75 | 300.97 | 302.77 | 66 027 | 0 |
| 31.08.2026 | 309.92 | 310.72 | 305.38 | 307.11 | 68 969 | 0 |
| 28.08.2026 | 313.20 | 314.18 | 310.77 | 313.57 | 22 567 | 0 |
| 27.08.2026 | 316.17 | 317.08 | 311.08 | 311.13 | 53 980 | 0 |
| 26.08.2026 | 322.48 | 323.73 | 317.11 | 317.36 | 35 336 | 0 |
| 25.08.2026 | 327.00 | 327.00 | 320.30 | 322.80 | 35 246 | 0 |
| 24.08.2026 | 321.58 | 325.31 | 319.97 | 324.97 | 55 634 | 0 |
| 21.08.2026 | 323.63 | 323.84 | 321.42 | 322.47 | 15 854 | 0 |
| 20.08.2026 | 324.43 | 325.91 | 322.14 | 322.91 | 35 006 | 0 |
| 19.08.2026 | 325.89 | 329.76 | 324.40 | 325.32 | 33 064 | 0 |
| 18.08.2026 | 328.25 | 328.25 | 323.01 | 323.11 | 34 001 | 0 |
| 17.08.2026 | 321.70 | 325.07 | 321.57 | 324.36 | 36 568 | 0 |
| 14.08.2026 | 328.20 | 329.72 | 325.23 | 325.82 | 20 657 | 0 |
| 13.08.2026 | 325.52 | 329.19 | 324.04 | 328.62 | 34 177 | 0 |
| 12.08.2026 | 324.68 | 325.99 | 321.62 | 323.62 | 26 224 | 0 |
| 11.08.2026 | 323.94 | 327.40 | 322.05 | 325.05 | 33 397 | 0 |
| 10.08.2026 | 324.38 | 325.86 | 320.14 | 325.57 | 68 363 | 0 |
| 07.08.2026 | 325.18 | 330.52 | 324.35 | 328.23 | 143 498 | 0 |
| 06.08.2026 | 329.39 | 329.39 | 325.41 | 327.07 | 161 304 | 0 |
| 05.08.2026 | 329.02 | 329.05 | 323.24 | 327.34 | 134 780 | 0 |
| 04.08.2026 | 324.90 | 327.29 | 320.55 | 326.49 | 136 752 | 0 |
| 03.08.2026 | 325.75 | 330.38 | 324.91 | 325.87 | 186 985 | 0 |
| 31.07.2026 | 318.36 | 326.28 | 313.56 | 324.18 | 235 548 | 0 |
| 30.07.2026 | 325.94 | 325.94 | 307.58 | 317.13 | 338 702 | 0 |
| 29.07.2026 | 330.67 | 335.50 | 328.54 | 329.89 | 303 972 | 0 |
| 28.07.2026 | 327.79 | 335.00 | 327.79 | 330.49 | 283 652 | 0 |
| 27.07.2026 | 324.50 | 329.70 | 321.76 | 324.02 | 210 408 | 0 |
| 24.07.2026 | 317.00 | 323.80 | 317.00 | 322.52 | 380 504 | 0 |
| 23.07.2026 | 310.63 | 316.95 | 310.63 | 315.18 | 362 746 | 0 |
| 22.07.2026 | 310.83 | 312.25 | 309.41 | 311.73 | 296 759 | 0 |
| 21.07.2026 | 315.00 | 315.57 | 307.60 | 309.78 | 411 036 | 0 |
| 20.07.2026 | 316.50 | 316.65 | 313.41 | 315.56 | 292 124 | 0 |
| 17.07.2026 | 324.79 | 328.91 | 317.42 | 317.88 | 225 406 | 0 |
| 16.07.2026 | 315.94 | 324.52 | 315.80 | 324.52 | 161 968 | 0 |
| 15.07.2026 | 321.36 | 322.82 | 313.69 | 314.58 | 301 991 | 0 |
| 14.07.2026 | 323.90 | 324.58 | 318.96 | 319.08 | 247 638 | 0 |
| 13.07.2026 | 321.04 | 324.96 | 319.79 | 321.79 | 299 536 | 0 |
| 10.07.2026 | 319.70 | 320.86 | 316.95 | 320.43 | 144 187 | 0 |
| 09.07.2026 | 321.83 | 323.56 | 318.71 | 319.24 | 122 644 | 0 |
| 08.07.2026 | 327.61 | 327.61 | 319.69 | 320.82 | 125 564 | 0 |
| 07.07.2026 | 325.35 | 330.81 | 324.90 | 328.72 | 463 157 | 0 |
| 06.07.2026 | 328.48 | 328.48 | 321.43 | 323.96 | 169 870 | 0 |
| 02.07.2026 | 325.25 | 329.60 | 324.54 | 329.60 | 219 412 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
