Digital Realty Trust Inc (DLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
494.970 |
-1,19%
|
185,4527
|
181,475
|
185,4527
|
182,12
|
| 17/09/2026 |
361.511 |
1,64%
|
183,50
|
182,79
|
185,02
|
184,26
|
| 16/09/2026 |
662.942 |
1,08%
|
179,76
|
179,51
|
183,62
|
181,07
|
| 15/09/2026 |
1.176.904 |
0,76%
|
177,99
|
175,00
|
179,37
|
179,27
|
| 14/09/2026 |
1.053.764 |
-4,99%
|
190,58
|
177,92
|
190,58
|
177,92
|
| 11/09/2026 |
672.827 |
1,73%
|
187,66
|
184,50
|
189,59
|
188,58
|
| 10/09/2026 |
690.478 |
-1,96%
|
190,00
|
185,30
|
192,79
|
185,37
|
| 09/09/2026 |
693.295 |
-0,22%
|
190,00
|
188,38
|
191,50
|
189,08
|
| 08/09/2026 |
658.382 |
0,62%
|
188,03
|
185,00
|
192,015
|
189,50
|
| 04/09/2026 |
554.880 |
0,22%
|
187,00
|
186,04
|
190,1507
|
188,39
|
| 03/09/2026 |
572.205 |
2,14%
|
183,50
|
181,67
|
187,865
|
187,79
|
| 02/09/2026 |
701.460 |
0,09%
|
182,88
|
179,74
|
183,99
|
183,76
|
| 01/09/2026 |
864.533 |
-1,36%
|
185,59
|
181,92
|
186,97
|
183,27
|
| 31/08/2026 |
1.085.747 |
0,46%
|
187,00
|
181,995
|
187,00
|
185,59
|
| 28/08/2026 |
906.851 |
-3,52%
|
192,02
|
184,295
|
193,07
|
185,47
|
| 27/08/2026 |
552.485 |
-0,69%
|
193,1704
|
191,48
|
196,83
|
192,10
|
| 26/08/2026 |
723.116 |
0,52%
|
192,00
|
191,49
|
194,17
|
193,43
|
| 25/08/2026 |
873.801 |
2,00%
|
188,00
|
185,00
|
199,4787
|
192,32
|
| 24/08/2026 |
858.929 |
-1,11%
|
191,00
|
184,22
|
191,00
|
188,55
|
| 21/08/2026 |
513.200 |
-1,83%
|
194,20
|
190,505
|
196,48
|
190,62
|
| 20/08/2026 |
554.189 |
0,99%
|
192,35
|
191,27
|
195,14
|
194,30
|
| 19/08/2026 |
1.214.359 |
-1,56%
|
196,16
|
188,445
|
197,50
|
192,35
|
| 18/08/2026 |
696.982 |
-1,34%
|
198,43
|
195,25
|
198,55
|
195,25
|
| 17/08/2026 |
880.882 |
-1,12%
|
199,95
|
197,89
|
199,98
|
198,00
|
| 14/08/2026 |
1.151.083 |
1,30%
|
200,00
|
198,50
|
201,56
|
200,15
|
| 13/08/2026 |
712.777 |
0,26%
|
195,74
|
195,74
|
199,41
|
197,58
|
| 12/08/2026 |
940.911 |
3,34%
|
195,25
|
191,97
|
197,673
|
197,06
|
| 11/08/2026 |
762.390 |
-0,41%
|
193,457
|
190,165
|
193,457
|
190,81
|
| 10/08/2026 |
726.492 |
-1,39%
|
195,87
|
190,30
|
195,87
|
191,30
|
| 07/08/2026 |
1.648.765 |
0,60%
|
193,01
|
192,31
|
195,8287
|
193,805
|
| 06/08/2026 |
1.186.778 |
-1,07%
|
193,50
|
191,98
|
196,47
|
192,56
|
| 05/08/2026 |
791.852 |
0,73%
|
196,00
|
191,28
|
196,00
|
194,93
|
| 04/08/2026 |
1.003.590 |
1,58%
|
190,50
|
189,01
|
195,06
|
193,89
|
| 03/08/2026 |
998.385 |
1,43%
|
185,327
|
185,16
|
192,82
|
191,22
|
| 31/07/2026 |
671.373 |
-2,42%
|
193,75
|
188,435
|
191,33
|
188,52
|
| 30/07/2026 |
1.248.006 |
2,71%
|
193,06
|
188,18
|
196,21
|
193,19
|
| 29/07/2026 |
1.012.992 |
-2,60%
|
186,4875
|
185,80
|
193,21
|
188,18
|
| 28/07/2026 |
1.108.748 |
-1,29%
|
199,00
|
190,691
|
199,00
|
193,18
|
| 27/07/2026 |
1.480.815 |
-1,70%
|
200,69
|
192,00
|
201,49
|
195,76
|
| 24/07/2026 |
6.070.237 |
10,79%
|
186,963
|
186,70
|
207,43
|
199,08
|
| 23/07/2026 |
1.558.300 |
0,77%
|
180,00
|
176,26
|
181,695
|
179,34
|
| 22/07/2026 |
914.017 |
-0,50%
|
180,0725
|
178,20
|
180,53
|
178,41
|
| 21/07/2026 |
1.194.081 |
1,79%
|
176,00
|
175,75
|
180,025
|
179,31
|
| 20/07/2026 |
1.018.358 |
1,42%
|
174,00
|
173,17
|
176,93
|
176,25
|
| 17/07/2026 |
1.268.042 |
0,15%
|
173,51
|
171,14
|
175,83
|
173,88
|
| 16/07/2026 |
1.186.670 |
-1,47%
|
171,01
|
171,01
|
175,9499
|
173,60
|
| 15/07/2026 |
1.592.342 |
1,71%
|
175,00
|
171,03
|
176,79
|
176,07
|
| 14/07/2026 |
1.666.108 |
-2,70%
|
178,6865
|
172,22
|
178,74
|
173,11
|
| 13/07/2026 |
707.858 |
-1,48%
|
181,40
|
177,26
|
181,40
|
177,92
|
| 10/07/2026 |
1.242.988 |
0,60%
|
179,3979
|
179,3979
|
181,32
|
180,41
|
| 09/07/2026 |
1.345.501 |
1,74%
|
178,46
|
176,30
|
180,09
|
179,33
|
| 08/07/2026 |
1.149.712 |
0,75%
|
174,13
|
174,13
|
177,31
|
176,30
|
| 07/07/2026 |
1.489.100 |
0,52%
|
173,3612
|
172,74
|
175,9375
|
174,90
|
| 06/07/2026 |
1.610.477 |
0,27%
|
173,31
|
172,13
|
175,515
|
173,70
|
| 02/07/2026 |
2.474.827 |
-1,92%
|
178,00
|
172,0112
|
178,73
|
173,30
|
| 01/07/2026 |
3.274.026 |
-1,91%
|
181,1512
|
175,35
|
181,23
|
176,32
|
| 30/06/2026 |
5.387.154 |
-5,77%
|
181,50
|
179,04
|
183,09
|
179,58
|
| 29/06/2026 |
847.380 |
-1,13%
|
192,58
|
188,51
|
194,3199
|
190,58
|
| 26/06/2026 |
768.180 |
0,35%
|
191,30
|
191,30
|
193,66
|
193,00
|
| 25/06/2026 |
1.778.045 |
-0,32%
|
193,81
|
189,53
|
195,55
|
192,44
|
| 24/06/2026 |
1.233.530 |
-1,02%
|
192,00
|
191,33
|
197,00
|
193,02
|
| 23/06/2026 |
1.183.030 |
-0,35%
|
193,40
|
191,53
|
196,89
|
195,00
|
| 18/06/2026 |
897.891 |
0,52%
|
189,00
|
187,10
|
195,54
|
195,54
|
| 17/06/2026 |
861.276 |
-1,77%
|
191,20
|
186,345
|
191,90
|
187,08
|
| 16/06/2026 |
1.627.147 |
2,79%
|
185,80
|
185,50
|
191,70
|
190,45
|
| 15/06/2026 |
1.201.774 |
0,95%
|
180,01
|
180,01
|
186,83
|
184,90
|
| 12/06/2026 |
1.349.687 |
0,74%
|
185,01
|
182,98
|
185,44
|
182,98
|
| 11/06/2026 |
1.250.343 |
1,09%
|
181,605
|
178,41
|
183,90
|
182,84
|
| 10/06/2026 |
1.143.349 |
-2,16%
|
183,29
|
180,78
|
184,99
|
180,78
|
| 09/06/2026 |
1.603.501 |
1,43%
|
183,70
|
181,60
|
186,08
|
184,93
|
| 08/06/2026 |
1.035.264 |
-2,41%
|
187,56
|
181,12
|
188,40
|
182,15
|
| 05/06/2026 |
771.083 |
-1,04%
|
187,9447
|
186,03
|
189,133
|
186,79
|
| 04/06/2026 |
930.343 |
2,92%
|
183,96
|
181,91
|
189,22
|
188,70
|
| 03/06/2026 |
1.293.715 |
-1,97%
|
188,169
|
183,50
|
189,44
|
183,50
|
| 02/06/2026 |
669.078 |
1,23%
|
187,00
|
184,71
|
187,405
|
187,26
|
| 01/06/2026 |
808.022 |
-2,63%
|
190,00
|
184,43
|
190,00
|
185,00
|
| 29/05/2026 |
753.228 |
-0,73%
|
192,40
|
189,76
|
192,40
|
190,00
|
| 28/05/2026 |
618.830 |
-0,15%
|
191,99
|
190,70
|
193,85
|
191,43
|
| 27/05/2026 |
753.810 |
-1,01%
|
193,00
|
191,01
|
194,01
|
191,71
|
| 26/05/2026 |
1.082.370 |
0,85%
|
193,40
|
192,23
|
194,685
|
193,67
|
| 22/05/2026 |
953.911 |
-1,15%
|
196,00
|
191,33
|
196,00
|
192,03
|
| 21/05/2026 |
1.073.557 |
1,90%
|
191,00
|
189,66
|
194,53
|
194,27
|
| 20/05/2026 |
696.066 |
2,35%
|
195,625
|
184,30
|
195,625
|
190,65
|
| 19/05/2026 |
628.628 |
-1,15%
|
187,55
|
185,82
|
188,915
|
186,28
|
| 18/05/2026 |
986.703 |
-0,01%
|
188,51
|
184,95
|
190,00
|
188,50
|
| 15/05/2026 |
760.153 |
-2,17%
|
192,50
|
188,00
|
192,50
|
188,51
|
| 14/05/2026 |
1.311.257 |
-0,24%
|
193,67
|
191,37
|
194,36
|
192,84
|
| 13/05/2026 |
1.039.238 |
-1,00%
|
190,4092
|
190,4092
|
194,805
|
193,31
|
| 12/05/2026 |
945.105 |
-0,47%
|
198,00
|
193,29
|
198,00
|
195,27
|
| 11/05/2026 |
568.987 |
0,48%
|
196,05
|
194,81
|
197,5688
|
196,24
|
| 08/05/2026 |
525.407 |
0,25%
|
194,78
|
194,78
|
197,30
|
195,31
|
| 07/05/2026 |
1.118.928 |
-2,55%
|
194,50
|
193,07
|
199,99
|
194,78
|
| 06/05/2026 |
661.876 |
1,50%
|
197,82
|
197,06
|
201,26
|
199,68
|
| 05/05/2026 |
724.074 |
-0,92%
|
199,99
|
194,84
|
199,99
|
196,69
|
| 04/05/2026 |
689.706 |
-1,07%
|
200,70
|
197,2069
|
200,70
|
198,51
|
| 01/05/2026 |
557.256 |
-0,12%
|
201,50
|
198,7425
|
202,10
|
200,70
|
| 30/04/2026 |
940.738 |
3,36%
|
196,3609
|
194,17
|
201,33
|
200,94
|
| 29/04/2026 |
916.154 |
-0,01%
|
193,76
|
192,25
|
195,28
|
194,56
|
| 28/04/2026 |
1.551.385 |
-0,90%
|
195,01
|
191,56
|
195,73
|
194,58
|
| 27/04/2026 |
122.217 |
-1,67%
|
199,50
|
195,77
|
200,45
|
196,34
|
