Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSA.US
287.65+1.10(+0.38%)(czas lokalny: 28.06.2024 16:00)Public Storage
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 287.53 | 288.91 | 284.24 | 287.65 | 1 790 160 | 0 |
27.06.2024 | 290.20 | 290.25 | 283.33 | 286.55 | 905 481 | 0 |
26.06.2024 | 287.46 | 289.87 | 286.26 | 288.12 | 383 136 | 0 |
25.06.2024 | 291.99 | 291.99 | 285.47 | 289.57 | 714 268 | 0 |
24.06.2024 | 290.21 | 296.50 | 288.95 | 292.31 | 625 330 | 0 |
21.06.2024 | 293.42 | 293.50 | 290.03 | 291.05 | 1 487 238 | 0 |
20.06.2024 | 289.75 | 292.76 | 287.59 | 291.97 | 798 938 | 0 |
18.06.2024 | 284.43 | 291.45 | 291.45 | 291.45 | 899 063 | 0 |
17.06.2024 | 280.53 | 284.14 | 278.36 | 283.80 | 753 617 | 0 |
14.06.2024 | 281.31 | 284.18 | 280.71 | 283.25 | 617 217 | 0 |
13.06.2024 | 276.92 | 282.64 | 276.13 | 282.60 | 747 573 | 0 |
12.06.2024 | 278.00 | 281.92 | 275.64 | 275.74 | 723 313 | 0 |
11.06.2024 | 271.90 | 275.86 | 271.00 | 274.64 | 782 751 | 0 |
10.06.2024 | 273.05 | 275.45 | 269.73 | 274.02 | 1 006 496 | 0 |
07.06.2024 | 271.80 | 275.27 | 269.55 | 273.82 | 890 192 | 0 |
06.06.2024 | 275.70 | 277.36 | 273.60 | 276.14 | 617 409 | 0 |
05.06.2024 | 279.49 | 279.75 | 276.04 | 277.14 | 561 802 | 0 |
04.06.2024 | 274.33 | 281.86 | 273.73 | 278.97 | 607 200 | 0 |
03.06.2024 | 274.25 | 275.53 | 271.64 | 274.39 | 472 131 | 0 |
31.05.2024 | 270.49 | 274.17 | 267.53 | 273.83 | 1 231 859 | 0 |
30.05.2024 | 266.08 | 268.27 | 264.52 | 268.24 | 782 167 | 0 |
29.05.2024 | 266.59 | 267.98 | 263.34 | 263.80 | 865 675 | 0 |
28.05.2024 | 274.39 | 275.76 | 270.38 | 270.49 | 589 383 | 0 |
24.05.2024 | 275.43 | 272.39 | 272.39 | 272.39 | 665 196 | 0 |
23.05.2024 | 282.51 | 282.51 | 274.24 | 274.36 | 756 277 | 0 |
22.05.2024 | 281.74 | 285.72 | 281.20 | 283.01 | 347 697 | 0 |
21.05.2024 | 285.55 | 286.44 | 281.00 | 283.03 | 434 677 | 0 |
20.05.2024 | 287.45 | 289.28 | 285.46 | 285.90 | 537 946 | 0 |
17.05.2024 | 288.61 | 290.84 | 287.00 | 288.67 | 764 084 | 0 |
16.05.2024 | 289.77 | 290.00 | 285.61 | 287.02 | 721 121 | 0 |
15.05.2024 | 285.05 | 287.71 | 283.62 | 286.65 | 772 287 | 0 |
14.05.2024 | 279.70 | 282.92 | 278.40 | 279.83 | 622 149 | 0 |
13.05.2024 | 276.84 | 278.37 | 275.15 | 276.91 | 318 197 | 0 |
10.05.2024 | 275.77 | 276.77 | 274.06 | 275.94 | 383 261 | 0 |
09.05.2024 | 270.34 | 275.73 | 269.92 | 275.39 | 443 560 | 0 |
08.05.2024 | 271.64 | 272.44 | 268.11 | 269.02 | 466 449 | 0 |
07.05.2024 | 271.77 | 273.98 | 270.46 | 273.20 | 520 261 | 0 |
06.05.2024 | 267.67 | 269.47 | 264.96 | 269.19 | 592 386 | 0 |
03.05.2024 | 267.93 | 269.79 | 264.63 | 265.76 | 662 228 | 0 |
02.05.2024 | 262.43 | 265.47 | 259.61 | 263.93 | 927 238 | 0 |
01.05.2024 | 256.31 | 266.81 | 256.31 | 260.15 | 1 219 909 | 0 |
30.04.2024 | 260.46 | 262.34 | 258.70 | 259.45 | 934 348 | 0 |
29.04.2024 | 259.75 | 263.87 | 259.49 | 262.93 | 846 321 | 0 |
26.04.2024 | 259.25 | 262.10 | 257.09 | 257.73 | 577 678 | 0 |
25.04.2024 | 259.26 | 260.95 | 257.72 | 258.68 | 598 401 | 0 |
24.04.2024 | 260.30 | 263.26 | 257.05 | 262.17 | 699 027 | 0 |
23.04.2024 | 261.81 | 263.98 | 260.83 | 262.22 | 512 844 | 0 |
22.04.2024 | 261.13 | 262.22 | 258.38 | 261.44 | 769 849 | 0 |
19.04.2024 | 261.17 | 261.46 | 259.09 | 260.38 | 737 569 | 0 |
18.04.2024 | 262.43 | 263.39 | 258.90 | 260.28 | 748 967 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus