Digital Realty Trust Inc (DLR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
122.217 |
-1,67%
|
199,50
|
195,77
|
200,45
|
196,34
|
| 24/04/2026 |
2.707.469 |
0,00%
|
201,1807
|
199,35
|
208,14
|
200,00
|
| 23/04/2026 |
1.535.709 |
-0,43%
|
200,50
|
198,14
|
203,23
|
200,00
|
| 22/04/2026 |
1.031.953 |
-0,20%
|
205,40
|
199,89
|
205,40
|
200,86
|
| 21/04/2026 |
1.288.989 |
-1,30%
|
204,00
|
201,16
|
204,94
|
201,27
|
| 20/04/2026 |
683.783 |
0,14%
|
204,20
|
202,34
|
204,54
|
203,91
|
| 17/04/2026 |
976.328 |
2,30%
|
199,1661
|
199,1661
|
204,21
|
203,62
|
| 16/04/2026 |
628.589 |
1,68%
|
194,00
|
194,00
|
199,05
|
199,05
|
| 15/04/2026 |
801.852 |
-0,05%
|
197,82
|
193,025
|
197,82
|
195,69
|
| 14/04/2026 |
820.189 |
2,05%
|
191,07
|
191,07
|
196,41
|
195,79
|
| 13/04/2026 |
664.868 |
1,58%
|
187,84
|
187,84
|
191,855
|
191,85
|
| 10/04/2026 |
602.817 |
0,38%
|
188,90
|
187,735
|
189,37
|
188,87
|
| 09/04/2026 |
1.395.671 |
1,35%
|
184,97
|
183,00
|
190,08
|
188,15
|
| 08/04/2026 |
2.333.863 |
1,76%
|
187,31
|
182,30
|
187,31
|
185,63
|
| 07/04/2026 |
664.578 |
0,24%
|
181,99
|
179,20
|
182,82
|
182,42
|
| 06/04/2026 |
625.637 |
0,17%
|
183,00
|
177,47
|
183,00
|
181,99
|
| 02/04/2026 |
640.715 |
0,69%
|
181,22
|
178,57
|
182,705
|
181,69
|
| 01/04/2026 |
872.762 |
0,13%
|
181,50
|
179,52
|
186,00
|
180,45
|
| 31/03/2026 |
1.084.857 |
2,82%
|
177,50
|
176,545
|
181,97
|
180,21
|
| 30/03/2026 |
904.401 |
-0,11%
|
176,15
|
174,1601
|
178,70
|
175,18
|
| 27/03/2026 |
610.069 |
0,43%
|
174,75
|
173,50
|
176,46
|
175,42
|
| 26/03/2026 |
488.772 |
-0,94%
|
176,00
|
174,1219
|
177,3499
|
174,75
|
| 25/03/2026 |
543.656 |
0,98%
|
178,00
|
174,62
|
179,00
|
176,43
|
| 24/03/2026 |
500.690 |
-1,00%
|
175,50
|
174,62
|
178,77
|
174,71
|
| 23/03/2026 |
530.966 |
1,89%
|
177,49
|
175,15
|
177,91
|
176,47
|
| 20/03/2026 |
786.047 |
-3,71%
|
179,46
|
173,0829
|
180,275
|
173,30
|
| 19/03/2026 |
638.976 |
0,51%
|
177,77
|
176,80
|
179,90
|
179,85
|
| 18/03/2026 |
519.684 |
-0,81%
|
183,00
|
178,74
|
183,00
|
178,94
|
| 17/03/2026 |
676.893 |
-0,47%
|
181,56
|
179,81
|
182,33
|
180,39
|
| 16/03/2026 |
761.746 |
0,91%
|
181,49
|
180,86
|
182,93
|
181,25
|
| 13/03/2026 |
765.810 |
0,24%
|
180,31
|
179,24
|
181,88
|
179,61
|
| 12/03/2026 |
891.557 |
-0,11%
|
179,74
|
178,2101
|
181,24
|
179,18
|
| 11/03/2026 |
1.316.048 |
-0,15%
|
179,17
|
179,17
|
183,52
|
180,59
|
| 10/03/2026 |
927.420 |
0,67%
|
178,76
|
178,75
|
183,16
|
180,86
|
| 09/03/2026 |
1.005.485 |
1,93%
|
177,41
|
173,17
|
179,65
|
179,65
|
| 06/03/2026 |
1.415.647 |
-1,97%
|
178,50
|
175,98
|
181,74
|
176,19
|
| 05/03/2026 |
1.105.671 |
-1,55%
|
182,00
|
177,745
|
182,00
|
179,75
|
| 04/03/2026 |
869.281 |
2,52%
|
178,13
|
177,115
|
183,15
|
182,62
|
| 03/03/2026 |
726.088 |
-0,31%
|
175,00
|
174,27
|
179,13
|
178,13
|
| 02/03/2026 |
520.935 |
0,84%
|
177,20
|
173,79
|
178,99
|
178,69
|
| 27/02/2026 |
789.809 |
0,47%
|
174,1721
|
173,07
|
177,9699
|
177,20
|
| 26/02/2026 |
721.781 |
-1,79%
|
179,59
|
174,7772
|
180,02
|
176,37
|
| 25/02/2026 |
1.142.122 |
0,76%
|
176,50
|
176,50
|
180,21
|
179,59
|
| 24/02/2026 |
748.674 |
1,22%
|
176,76
|
174,47
|
178,52
|
178,24
|
| 23/02/2026 |
821.993 |
0,23%
|
175,62
|
174,455
|
177,005
|
176,09
|
| 20/02/2026 |
713.189 |
-0,69%
|
176,26
|
174,7101
|
177,00
|
175,68
|
| 19/02/2026 |
673.709 |
0,50%
|
176,50
|
175,83
|
177,415
|
176,90
|
| 18/02/2026 |
719.560 |
-2,15%
|
179,89
|
175,22
|
179,89
|
176,02
|
| 17/02/2026 |
871.207 |
-0,60%
|
184,00
|
178,485
|
184,00
|
179,89
|
| 13/02/2026 |
1.165.657 |
0,37%
|
181,00
|
178,7501
|
182,00
|
180,97
|
| 12/02/2026 |
2.907.236 |
3,93%
|
178,51
|
176,00
|
184,79
|
180,31
|
| 11/02/2026 |
701.862 |
1,19%
|
175,00
|
170,68
|
175,00
|
174,57
|
| 10/02/2026 |
1.092.847 |
0,23%
|
171,4192
|
168,69
|
173,39
|
172,53
|
| 09/02/2026 |
1.100.761 |
0,66%
|
170,68
|
167,84
|
173,13
|
172,13
|
| 06/02/2026 |
1.799.321 |
4,23%
|
165,02
|
165,02
|
173,90
|
171,00
|
| 05/02/2026 |
1.207.859 |
-1,28%
|
167,50
|
162,61
|
167,89
|
164,65
|
| 04/02/2026 |
990.421 |
1,42%
|
164,00
|
164,00
|
167,39
|
166,79
|
| 03/02/2026 |
939.598 |
-0,40%
|
164,31
|
162,38
|
167,35
|
164,45
|
| 02/02/2026 |
772.796 |
-0,51%
|
164,79
|
163,61
|
168,00
|
165,11
|
| 30/01/2026 |
680.550 |
-0,89%
|
166,66
|
163,85
|
168,95
|
165,95
|
| 29/01/2026 |
1.166.788 |
2,59%
|
163,60
|
163,21
|
168,40
|
167,44
|
| 28/01/2026 |
704.708 |
0,03%
|
165,53
|
162,54
|
165,53
|
163,21
|
| 27/01/2026 |
858.341 |
0,98%
|
161,57
|
160,07
|
165,17
|
163,16
|
| 26/01/2026 |
1.057.256 |
1,51%
|
159,01
|
159,0075
|
163,41
|
161,57
|
| 23/01/2026 |
671.100 |
0,28%
|
159,09
|
157,265
|
160,765
|
159,16
|
| 22/01/2026 |
670.283 |
-0,18%
|
159,72
|
158,22
|
160,445
|
158,71
|
| 21/01/2026 |
735.437 |
-0,39%
|
160,49
|
157,625
|
161,50
|
159,00
|
| 20/01/2026 |
1.061.338 |
-2,43%
|
161,05
|
158,61
|
163,55
|
159,62
|
| 16/01/2026 |
1.498.722 |
1,89%
|
160,00
|
159,53
|
165,21
|
163,60
|
| 15/01/2026 |
942.471 |
0,82%
|
161,45
|
160,22
|
163,76
|
160,57
|
| 14/01/2026 |
830.049 |
-0,90%
|
160,07
|
157,29
|
160,07
|
159,26
|
| 13/01/2026 |
610.782 |
1,80%
|
158,80
|
157,4801
|
161,08
|
160,71
|
| 12/01/2026 |
868.828 |
-0,43%
|
157,60
|
156,00
|
160,25
|
157,87
|
| 09/01/2026 |
1.060.314 |
3,68%
|
153,22
|
153,00
|
159,49
|
158,55
|
| 08/01/2026 |
1.274.548 |
-1,25%
|
151,97
|
151,50
|
153,64
|
152,93
|
| 07/01/2026 |
946.851 |
-1,22%
|
158,25
|
154,86
|
158,45
|
154,87
|
| 06/01/2026 |
1.232.971 |
0,65%
|
156,00
|
155,375
|
158,91
|
156,78
|
| 05/01/2026 |
1.089.247 |
0,48%
|
155,07
|
151,86
|
156,46
|
155,77
|
| 02/01/2026 |
1.333.237 |
0,21%
|
155,48
|
153,90
|
155,98
|
155,03
|
| 31/12/2025 |
578.649 |
-1,07%
|
156,01
|
154,405
|
157,00
|
154,71
|
| 30/12/2025 |
474.615 |
0,48%
|
155,67
|
154,75
|
156,64
|
154,75
|
| 29/12/2025 |
681.909 |
0,41%
|
155,29
|
154,50
|
156,53
|
155,65
|
| 26/12/2025 |
343.468 |
-0,12%
|
155,19
|
154,39
|
155,46
|
155,01
|
| 24/12/2025 |
269.472 |
-0,25%
|
153,89
|
153,26
|
155,50
|
155,19
|
| 23/12/2025 |
980.456 |
0,24%
|
153,014
|
151,615
|
154,01
|
153,88
|
| 22/12/2025 |
1.264.021 |
2,35%
|
150,9601
|
149,952
|
154,26
|
153,51
|
| 19/12/2025 |
1.262.726 |
1,39%
|
148,31
|
148,145
|
151,68
|
149,99
|
| 18/12/2025 |
1.356.336 |
-0,31%
|
150,00
|
146,23
|
151,96
|
147,93
|
| 17/12/2025 |
1.416.036 |
-1,26%
|
150,28
|
146,965
|
151,3888
|
148,39
|
| 16/12/2025 |
1.364.607 |
-1,71%
|
152,89
|
149,81
|
153,9499
|
150,28
|
| 15/12/2025 |
1.375.264 |
0,32%
|
153,00
|
150,65
|
153,65
|
152,89
|
| 12/12/2025 |
2.033.300 |
-3,27%
|
158,82
|
149,2573
|
159,65
|
152,41
|
| 11/12/2025 |
1.171.391 |
-0,43%
|
159,51
|
155,84
|
159,99
|
158,82
|
| 10/12/2025 |
968.764 |
-2,00%
|
162,86
|
159,05
|
163,405
|
159,51
|
| 09/12/2025 |
542.243 |
-0,62%
|
164,27
|
162,20
|
165,00
|
162,76
|
| 08/12/2025 |
717.907 |
-0,58%
|
164,73
|
162,81
|
165,87
|
163,78
|
| 05/12/2025 |
971.627 |
2,30%
|
161,49
|
160,50
|
165,99
|
164,73
|
| 04/12/2025 |
742.966 |
0,83%
|
159,338
|
158,66
|
162,45
|
161,02
|
| 03/12/2025 |
653.663 |
2,04%
|
156,99
|
156,20
|
159,88
|
159,69
|
| 02/12/2025 |
601.529 |
0,07%
|
157,50
|
155,8119
|
157,50
|
156,50
|
