Public Storage ADR (PSA_pg)

PSA_pg
🏛️ Estados Unidos →
22.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 21.90 22.04 21.78 22.00 0.0M
2025-09-29 21.85 21.91 21.69 21.83 0.0M
2025-09-26 21.65 21.86 21.62 21.85 0.0M
2025-09-25 21.62 21.72 21.51 21.67 0.0M
2025-09-24 21.77 21.80 21.71 21.72 0.0M
2025-09-23 21.79 21.80 21.73 21.77 0.0M
2025-09-22 21.85 21.86 21.74 21.86 0.0M
2025-09-19 21.73 21.78 21.60 21.78 0.0M
2025-09-18 21.75 21.77 21.63 21.74 0.0M
2025-09-17 21.75 21.88 21.68 21.79 0.0M
2025-09-16 21.68 21.74 21.50 21.67 0.0M
2025-09-15 21.77 21.77 21.62 21.71 0.0M
2025-09-12 21.91 22.05 21.76 21.97 0.0M
2025-09-11 21.79 21.99 21.78 21.95 0.0M
2025-09-10 21.70 21.75 21.60 21.70 0.0M
2025-09-09 21.37 21.65 21.31 21.64 0.0M
2025-09-08 21.38 21.50 21.37 21.40 0.0M
2025-09-05 21.00 21.32 21.00 21.31 0.0M
2025-09-04 20.73 20.87 20.70 20.87 0.0M
2025-09-03 20.61 20.74 20.54 20.72 0.0M
2025-09-02 20.51 20.59 20.50 20.55 0.0M
2025-08-29 20.72 20.97 20.49 20.50 0.1M
2025-08-28 20.79 20.95 20.71 20.75 0.0M
2025-08-27 20.81 20.87 20.75 20.87 0.0M
2025-08-26 21.10 21.10 20.86 20.91 0.0M
2025-08-25 21.06 21.23 21.02 21.12 0.0M
2025-08-22 21.01 21.23 21.01 21.14 0.1M
2025-08-21 21.20 21.21 21.01 21.05 0.0M
2025-08-20 21.24 21.24 21.16 21.18 0.0M
2025-08-19 21.25 21.31 21.20 21.29 0.0M
2025-08-18 21.11 21.25 21.11 21.21 0.0M
2025-08-15 21.16 21.24 21.10 21.10 0.0M
2025-08-14 21.08 21.23 21.04 21.17 0.0M
2025-08-13 21.08 21.25 21.08 21.25 0.0M
2025-08-12 21.02 21.08 20.96 21.06 0.0M
2025-08-11 20.85 21.02 20.77 21.01 0.0M
2025-08-08 20.69 20.77 20.66 20.77 0.0M
2025-08-07 20.73 20.85 20.59 20.59 0.0M
2025-08-06 20.91 20.95 20.69 20.69 0.0M
2025-08-05 20.79 21.01 20.71 20.81 0.0M
2025-08-04 20.78 20.94 20.77 20.91 0.0M
2025-08-01 20.68 20.74 20.50 20.63 0.0M
2025-07-31 20.50 20.79 20.44 20.71 0.1M
2025-07-30 20.48 20.53 20.40 20.40 0.0M
2025-07-29 20.27 20.50 20.27 20.47 0.0M
2025-07-28 20.31 20.42 20.24 20.39 0.0M
2025-07-25 20.26 20.42 20.15 20.42 0.0M
2025-07-24 20.19 20.29 20.13 20.22 0.0M
2025-07-23 20.19 20.37 20.19 20.31 0.0M
2025-07-22 20.24 20.48 20.24 20.33 0.0M
2025-07-21 20.32 20.52 20.20 20.38 0.0M
2025-07-18 20.30 20.40 19.49 20.26 0.0M
2025-07-17 20.31 20.37 20.14 20.36 0.0M
2025-07-16 20.41 20.48 20.10 20.17 0.0M
2025-07-15 20.61 20.61 20.30 20.30 0.0M
2025-07-14 20.70 20.70 20.53 20.63 0.0M
2025-07-11 20.72 20.72 20.51 20.71 0.0M
2025-07-10 20.63 20.80 20.54 20.75 0.0M
2025-07-09 20.53 20.65 20.46 20.63 0.0M
2025-07-08 20.30 20.50 20.30 20.48 0.0M
2025-07-07 20.39 20.46 20.38 20.43 0.0M
2025-07-03 20.43 20.56 20.35 20.49 0.0M
2025-07-02 20.07 20.44 20.07 20.44 0.0M
2025-07-01 20.05 20.18 20.03 20.17 0.0M
2025-06-30 20.28 20.31 19.95 20.02 0.1M
2025-06-27 20.31 20.31 20.20 20.21 0.0M
2025-06-26 20.16 20.25 20.09 20.25 0.0M
2025-06-25 20.15 20.15 20.04 20.08 0.0M
2025-06-24 19.94 20.14 19.94 20.11 0.0M
2025-06-23 19.98 20.06 19.92 19.95 0.0M
2025-06-20 19.94 20.05 19.94 19.96 0.0M
2025-06-18 19.91 19.97 19.89 19.89 0.0M
2025-06-17 19.95 20.04 19.87 19.87 0.0M
2025-06-16 20.00 20.06 19.92 19.94 0.0M
2025-06-13 20.12 20.13 19.96 20.05 0.0M
2025-06-12 20.15 20.23 20.10 20.17 0.0M
2025-06-11 20.60 20.67 20.43 20.43 0.0M
2025-06-10 20.46 20.57 20.43 20.57 0.0M
2025-06-09 20.41 20.61 20.41 20.50 0.0M
2025-06-06 20.39 20.60 20.39 20.50 0.0M
2025-06-05 20.56 20.62 20.46 20.60 0.0M
2025-06-04 20.44 20.57 20.43 20.51 0.0M
2025-06-03 20.32 20.49 20.27 20.40 0.0M
2025-06-02 20.42 20.42 20.25 20.37 0.0M
2025-05-30 20.26 20.45 20.24 20.43 0.1M
2025-05-29 20.32 20.34 20.27 20.28 0.0M
2025-05-28 20.53 20.53 20.30 20.31 0.0M
2025-05-27 20.40 20.52 20.40 20.49 0.0M
2025-05-23 20.19 20.60 20.14 20.31 0.0M
2025-05-22 20.34 20.47 20.21 20.32 0.0M
2025-05-21 20.76 20.76 20.25 20.33 0.0M
2025-05-20 20.76 20.87 20.76 20.76 0.0M
2025-05-19 20.81 22.45 20.73 20.86 0.0M
2025-05-16 20.64 20.90 20.51 20.90 0.1M
2025-05-15 20.51 20.74 20.48 20.72 0.0M
2025-05-14 20.68 20.76 20.59 20.59 0.0M
2025-05-13 20.90 20.90 20.64 20.75 0.0M
2025-05-12 20.71 20.98 20.67 20.80 0.0M
2025-05-09 20.72 20.79 20.65 20.79 0.0M
2025-05-08 20.80 20.92 20.65 20.69 0.0M
2025-05-07 20.59 20.85 20.59 20.84 0.0M
2025-05-06 20.53 20.64 20.50 20.63 0.0M
2025-05-05 20.71 20.79 20.57 20.61 0.0M
2025-05-02 20.80 20.92 20.50 20.70 0.0M
2025-05-01 20.98 20.98 20.50 20.80 0.0M
2025-04-30 20.86 20.87 20.63 20.80 0.0M
2025-04-29 20.85 20.91 20.79 20.89 0.0M
2025-04-28 20.83 20.83 20.72 20.83 0.0M
2025-04-25 20.84 20.84 20.70 20.84 0.0M
2025-04-24 20.92 20.92 20.76 20.83 0.0M
2025-04-23 20.86 20.99 20.72 20.80 0.0M
2025-04-22 20.59 20.68 20.45 20.63 0.0M
2025-04-21 20.41 20.51 20.35 20.43 0.0M
2025-04-17 20.49 20.61 20.40 20.52 0.0M
2025-04-16 20.43 20.53 20.28 20.45 0.0M
2025-04-15 20.26 20.45 20.26 20.43 0.0M
2025-04-14 20.20 20.39 20.14 20.39 0.0M
2025-04-11 20.27 20.39 19.99 20.18 0.0M
2025-04-10 20.28 20.65 20.25 20.38 0.0M
2025-04-09 20.40 20.82 20.25 20.74 0.0M
2025-04-08 20.55 20.70 20.32 20.43 0.0M
2025-04-07 20.25 20.92 20.25 20.43 0.0M
2025-04-04 20.52 20.69 20.23 20.63 0.0M
2025-04-03 20.60 20.91 20.51 20.65 0.0M
2025-04-02 20.74 20.92 20.74 20.83 0.0M
2025-04-01 20.99 21.02 20.75 20.87 0.0M
2025-03-31 21.18 21.21 20.89 20.92 0.1M
2025-03-28 21.29 21.29 21.08 21.18 0.0M
2025-03-27 21.15 21.26 20.96 21.22 0.0M
2025-03-26 21.40 21.40 21.07 21.15 0.0M
2025-03-25 21.32 21.44 21.31 21.42 0.0M
2025-03-24 21.54 21.56 21.31 21.36 0.0M
2025-03-21 21.44 21.51 21.36 21.48 0.0M
2025-03-20 21.55 21.57 21.38 21.48 0.0M
2025-03-19 21.47 21.56 21.37 21.55 0.0M
2025-03-18 21.65 21.65 21.50 21.52 0.0M
2025-03-17 21.58 21.75 21.55 21.70 0.0M
2025-03-14 21.40 21.62 21.40 21.58 0.0M
2025-03-13 21.35 21.52 21.31 21.49 0.0M
2025-03-12 21.56 21.68 21.45 21.67 0.0M
2025-03-11 21.53 21.60 21.43 21.52 0.0M
2025-03-10 21.62 21.63 21.45 21.57 0.0M
2025-03-07 21.70 21.78 21.53 21.62 0.0M
2025-03-06 21.81 21.91 21.66 21.70 0.0M
2025-03-05 21.95 21.95 21.80 21.87 0.0M
2025-03-04 21.89 21.96 21.80 21.92 0.0M
2025-03-03 22.16 22.19 22.03 22.10 0.0M
2025-02-28 22.01 22.17 22.01 22.10 0.0M
2025-02-27 22.05 22.13 22.04 22.10 0.0M
2025-02-26 22.14 22.24 22.05 22.13 0.0M
2025-02-25 22.01 22.14 21.99 22.14 0.0M
2025-02-24 21.81 21.97 21.80 21.81 0.0M
2025-02-21 21.81 21.94 21.81 21.88 0.0M
2025-02-20 21.83 22.03 21.82 21.88 0.0M
2025-02-19 21.97 21.98 21.80 21.90 0.0M
2025-02-18 22.16 22.20 22.00 22.02 0.0M
2025-02-14 22.11 22.19 22.08 22.16 0.0M
2025-02-13 21.86 22.01 21.85 21.99 0.0M
2025-02-12 21.66 21.78 21.60 21.75 0.0M
2025-02-11 21.85 21.98 21.81 21.92 0.0M
2025-02-10 21.82 21.98 21.75 21.91 0.0M
2025-02-07 21.80 21.81 21.67 21.75 0.0M
2025-02-06 21.87 21.97 21.75 21.86 0.0M
2025-02-05 21.73 21.91 21.73 21.90 0.0M
2025-02-04 21.60 21.74 21.60 21.64 0.0M
2025-02-03 21.54 21.73 21.51 21.56 0.0M
2025-01-31 21.87 21.93 21.54 21.60 0.1M
2025-01-30 22.00 22.14 21.79 21.97 0.0M
2025-01-29 22.19 22.35 21.90 21.98 0.0M
2025-01-28 22.31 22.35 22.18 22.27 0.0M
2025-01-27 21.99 22.48 21.99 22.40 0.0M
2025-01-24 22.07 22.07 21.96 22.06 0.0M
2025-01-23 22.03 22.06 21.85 21.96 0.0M
2025-01-22 22.29 22.29 22.04 22.07 0.0M
2025-01-21 22.05 22.26 21.99 22.22 0.0M
2025-01-17 22.13 22.20 21.96 21.97 0.0M
2025-01-16 21.85 22.20 21.84 22.13 0.0M
2025-01-15 21.70 22.01 21.65 21.98 0.0M
2025-01-14 21.42 21.47 21.34 21.43 0.0M
2025-01-13 21.44 21.45 21.19 21.30 0.0M
2025-01-10 21.65 21.75 21.44 21.51 0.1M
2025-01-08 21.57 21.89 21.55 21.82 0.1M
2025-01-07 22.22 22.22 21.61 21.79 0.0M
2025-01-06 22.15 22.26 22.00 22.22 0.0M
2025-01-03 22.03 22.28 22.03 22.25 0.0M
2025-01-02 21.89 22.07 21.77 22.07 0.0M