Marchés français ouverture 6 h 25 min

Public Storage (PSA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
285,90-2,77 (-0,96 %)
À la clôture : 04:00PM EDT
285,88 -0,02 (-0,01 %)
Échanges après Bourse : 06:25PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024287,45289,28285,47285,90285,90537 946
17 mai 2024288,61290,84287,00288,67288,67764 100
16 mai 2024289,77290,00286,01287,02287,02721 200
15 mai 2024284,16287,71283,62286,65286,65773 100
14 mai 2024279,70282,92278,40279,83279,83622 200
13 mai 2024276,84278,10275,16276,91276,91318 200
10 mai 2024275,77276,77274,13275,94275,94383 300
09 mai 2024270,34275,73269,92275,39275,39443 600
08 mai 2024271,64271,64268,11269,02269,02466 500
07 mai 2024271,77273,98270,46273,20273,20520 300
06 mai 2024267,67269,47264,96269,19269,19592 400
03 mai 2024267,93269,79264,63265,76265,76662 200
02 mai 2024262,43265,47259,61263,93263,93927 500
01 mai 2024256,31266,78256,31260,15260,151 219 900
30 avr. 2024260,46262,34258,71259,45259,45934 600
29 avr. 2024259,75263,87259,49262,93262,93846 300
26 avr. 2024259,25262,10257,09257,73257,73577 700
25 avr. 2024259,26260,95257,72258,68258,68598 400
24 avr. 2024260,30263,26257,05262,17262,17699 000
23 avr. 2024261,81263,98261,11262,22262,22512 900
22 avr. 2024261,13261,70258,38261,44261,44769 900
19 avr. 2024261,17261,46259,09260,38260,38737 600
18 avr. 2024262,43262,95258,90260,28260,28749 000
17 avr. 2024263,02265,47261,58261,81261,81420 800
16 avr. 2024264,89265,52260,67262,22262,22775 600
15 avr. 2024272,92275,56264,26265,76265,76809 500
12 avr. 2024274,32275,64271,60272,14272,14516 300
11 avr. 2024276,87277,56271,83275,18275,18498 500
10 avr. 2024285,33285,50273,48275,85275,85834 200
09 avr. 2024289,59293,94289,48293,34293,34607 400
08 avr. 2024283,61287,85282,80287,62287,62468 800
05 avr. 2024280,64283,30279,25282,57282,57437 100
04 avr. 2024282,50286,54279,48280,64280,64499 700
03 avr. 2024283,55284,13277,97280,32280,32642 800
02 avr. 2024283,61285,47281,70283,38283,38590 800
01 avr. 2024294,86294,86286,31286,50286,50473 300
28 mars 2024290,70291,33287,90290,06290,06841 300
27 mars 2024277,40288,26277,28288,10288,10687 000
26 mars 2024276,19277,34274,98275,29275,29497 000
25 mars 2024278,93280,52275,76275,78275,78378 900
22 mars 2024282,55282,96277,21279,37279,37550 200
21 mars 2024283,59285,05280,05281,86281,86629 800
20 mars 2024277,04282,87275,26282,03282,03500 100
19 mars 2024277,31280,61276,53277,31277,31859 500
18 mars 2024277,68278,96276,04277,58277,58676 300
15 mars 2024277,21280,77274,95277,04277,041 651 900
14 mars 2024290,14290,14278,31280,64280,64833 900
13 mars 2024291,25292,78287,81288,85288,85836 500
12 mars 2024287,47291,32285,98290,56290,56549 900
12 mars 20243 Dividende
11 mars 2024293,50295,20291,60291,68288,68689 700
08 mars 2024287,31294,20287,22293,13290,121 151 600
07 mars 2024284,38286,65281,63286,08283,14746 100
06 mars 2024282,20283,90279,70283,73280,81759 200
05 mars 2024284,31286,30277,79279,51276,64646 200
04 mars 2024282,20285,38278,05285,08282,15795 500
01 mars 2024282,13284,87279,56283,24280,33904 500
29 févr. 2024281,90285,69280,00283,87280,951 184 800
28 févr. 2024276,46281,70272,53280,29277,411 137 100
27 févr. 2024280,92282,15279,54279,58276,70627 900
26 févr. 2024284,00285,24278,55278,62275,75707 300
23 févr. 2024285,00287,13283,72284,78281,85498 600
22 févr. 2024288,73291,61285,23285,39282,45706 400
21 févr. 2024293,02296,05284,79288,62285,651 357 800
20 févr. 2024281,00285,50279,28284,12281,201 201 400
16 févr. 2024282,82285,39281,38281,52278,62852 700
15 févr. 2024284,05286,73282,80286,26283,32619 800
14 févr. 2024277,69281,92275,62280,48277,60707 300
13 févr. 2024275,91277,97272,03276,64273,79643 300
12 févr. 2024284,57285,72280,97281,34278,45515 300
09 févr. 2024284,63286,34280,59284,07281,15557 000
08 févr. 2024281,15285,37281,07284,90281,97495 600
07 févr. 2024278,63283,81278,33281,21278,32686 700
06 févr. 2024274,15279,69273,93278,65275,78649 700
05 févr. 2024277,06277,54273,24274,16271,34782 600
02 févr. 2024282,47283,06277,00280,56277,67730 600
01 févr. 2024282,61286,46281,18286,46283,51723 600
31 janv. 2024286,30288,46281,40283,19280,28759 200
30 janv. 2024286,74289,67284,66284,76281,83666 300
29 janv. 2024290,00290,00287,14289,81286,83629 600
26 janv. 2024292,95293,25288,72289,88286,90562 300
25 janv. 2024291,63293,92289,48291,68288,68634 800
24 janv. 2024294,29295,19288,27288,71285,74558 900
23 janv. 2024294,67296,16289,53291,85288,85594 700
22 janv. 2024292,68295,57292,22293,65290,63627 700
19 janv. 2024291,25293,48289,23291,92288,92651 000
18 janv. 2024294,28295,04287,51290,97287,98939 200
17 janv. 2024290,85295,92290,61294,50291,47951 500
16 janv. 2024293,00294,94290,73294,85291,82692 500
12 janv. 2024292,73295,79290,04295,03292,00791 400
11 janv. 2024293,69295,00288,97290,35287,361 108 500
10 janv. 2024296,90296,90293,71295,22292,181 104 600
09 janv. 2024297,22297,74295,51296,90293,85623 200
08 janv. 2024297,87300,27296,85300,12297,03857 900
05 janv. 2024298,98301,94296,02298,61295,54615 300
04 janv. 2024302,17303,87299,56300,18297,09745 100
03 janv. 2024309,12309,12302,86303,01299,89675 500
02 janv. 2024304,97312,25303,99311,83308,62823 000
29 déc. 2023306,90308,01304,64305,00301,86558 200
28 déc. 2023306,01308,35305,29307,80304,63532 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...