XNYS
Datos históricos de Public Storage
Public Storage · PSA
$289.57
▼ -0.29 (-0.10%)
Última operación · 11/10/2026, 22:44:07 UTC
- Variación en el periodo
- −3.26%
- Máximo
- US$335.55
- 29 de julio de 2026
- Mínimo
- US$256.54
- 5 de enero de 2026
- Volumen medio diario
- 1.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 286.49 | 291.00 | 285.05 | 289.86 | +1.52% | 988,409.066 |
| 8 oct 2026 | 281.83 | 286.86 | 280.24 | 285.52 | +1.25% | 1.18 M |
| 7 oct 2026 | 285.85 | 285.85 | 281.70 | 281.99 | −1.35% | 975,695.768 |
| 6 oct 2026 | 283.14 | 287.72 | 281.64 | 285.85 | +1.49% | 970,608.448 |
| 5 oct 2026 | 283.00 | 284.22 | 280.53 | 281.66 | −0.76% | 862,280.848 |
| 2 oct 2026 | 285.27 | 288.91 | 283.60 | 283.81 | −0.07% | 819,177.977 |
| 1 oct 2026 | 281.80 | 285.86 | 280.02 | 284.00 | +0.41% | 953,985.918 |
| 30 sep 2026 | 286.77 | 286.77 | 281.91 | 282.84 | −0.96% | 988,666.642 |
| 29 sep 2026 | 283.08 | 286.66 | 282.74 | 285.58 | +0.28% | 823,770.44 |
| 28 sep 2026 | 287.13 | 289.14 | 283.09 | 284.79 | −1.10% | 963,834.263 |
| 25 sep 2026 | 284.19 | 288.67 | 283.32 | 287.97 | +1.20% | 730,635.359 |
| 24 sep 2026 | 287.51 | 288.20 | 284.24 | 284.56 | −0.76% | 766,284.62 |
| 23 sep 2026 | 287.59 | 290.39 | 286.01 | 286.73 | −1.03% | 986,511.168 |
| 22 sep 2026 | 297.65 | 297.89 | 289.20 | 289.71 | −2.35% | 1.23 M |
| 21 sep 2026 | 296.88 | 298.92 | 294.90 | 296.67 | +0.12% | 649,880.727 |
| 18 sep 2026 | 300.52 | 302.06 | 295.29 | 296.31 | −1.48% | 1.72 M |
| 17 sep 2026 | 298.07 | 301.06 | 295.94 | 300.76 | +2.06% | 723,963.407 |
| 16 sep 2026 | 296.99 | 299.75 | 293.85 | 294.68 | −0.67% | 804,443.515 |
| 15 sep 2026 | 292.96 | 298.25 | 290.84 | 296.68 | +0.43% | 1.03 M |
| 14 sep 2026 | 297.57 | 301.30 | 294.64 | 295.40 | −0.37% | 794,581.521 |
| 11 sep 2026 | 296.85 | 297.77 | 293.15 | 296.50 | +0.64% | 683,260.516 |
| 10 sep 2026 | 294.27 | 296.06 | 292.61 | 294.60 | 0.00% | 883,431.213 |
| 9 sep 2026 | 301.10 | 302.81 | 293.85 | 294.60 | −2.32% | 734,960.081 |
| 8 sep 2026 | 301.68 | 303.79 | 300.01 | 301.60 | −0.14% | 741,846.44 |
| 4 sep 2026 | 304.78 | 306.50 | 301.60 | 302.01 | −1.22% | 512,078.043 |
| 3 sep 2026 | 303.51 | 310.50 | 299.85 | 305.73 | +1.46% | 835,382.194 |
| 2 sep 2026 | 300.89 | 302.79 | 296.69 | 301.33 | −0.51% | 872,427.514 |
| 1 sep 2026 | 306.89 | 308.75 | 300.92 | 302.86 | −1.35% | 1.35 M |
| 31 ago 2026 | 310.93 | 310.94 | 305.39 | 306.99 | −2.08% | 1.45 M |
| 28 ago 2026 | 312.47 | 314.52 | 310.52 | 313.51 | +0.74% | 533,728.408 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.