Digital Realty Trust Inc (DLR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
596.855 |
-2,32%
|
159,92
|
156,10
|
159,92
|
156,39
|
| 28/11/2025 |
282.800 |
1,11%
|
158,5416
|
157,63
|
161,00
|
160,12
|
| 26/11/2025 |
672.345 |
0,98%
|
157,37
|
156,71
|
160,0515
|
158,91
|
| 25/11/2025 |
750.067 |
-1,03%
|
158,89
|
156,55
|
159,465
|
157,37
|
| 24/11/2025 |
803.504 |
1,16%
|
157,1733
|
155,40
|
159,15
|
159,01
|
| 21/11/2025 |
1.050.818 |
-0,26%
|
157,50
|
154,825
|
158,52
|
157,18
|
| 20/11/2025 |
1.242.070 |
-1,07%
|
161,85
|
157,44
|
164,33
|
157,59
|
| 19/11/2025 |
663.115 |
-0,18%
|
159,90
|
155,55
|
160,34
|
159,30
|
| 18/11/2025 |
802.169 |
1,31%
|
156,76
|
156,76
|
160,61
|
159,62
|
| 17/11/2025 |
679.203 |
-0,41%
|
158,79
|
156,875
|
159,30
|
157,70
|
| 14/11/2025 |
741.824 |
0,04%
|
157,04
|
156,00
|
159,005
|
158,18
|
| 13/11/2025 |
1.387.161 |
-3,53%
|
164,74
|
157,70
|
164,74
|
158,11
|
| 12/11/2025 |
878.112 |
-2,77%
|
169,41
|
163,82
|
169,41
|
163,90
|
| 11/11/2025 |
569.525 |
-0,38%
|
169,20
|
166,535
|
170,00
|
168,57
|
| 10/11/2025 |
535.560 |
-0,40%
|
171,99
|
167,63
|
171,99
|
169,21
|
| 07/11/2025 |
437.693 |
0,92%
|
167,51
|
166,01
|
170,09
|
169,89
|
| 06/11/2025 |
646.477 |
1,17%
|
166,80
|
165,00
|
169,78
|
168,35
|
| 05/11/2025 |
583.705 |
-1,06%
|
168,68
|
166,44
|
168,94
|
166,52
|
| 04/11/2025 |
574.342 |
-2,20%
|
171,00
|
168,16
|
172,34
|
168,27
|
| 03/11/2025 |
734.670 |
0,91%
|
172,00
|
168,36
|
172,47
|
171,96
|
| 31/10/2025 |
729.742 |
-0,19%
|
169,90
|
168,805
|
172,15
|
170,41
|
| 30/10/2025 |
1.013.679 |
2,14%
|
167,14
|
166,00
|
172,08
|
170,75
|
| 29/10/2025 |
925.142 |
-3,98%
|
174,79
|
165,975
|
174,99
|
167,14
|
| 28/10/2025 |
629.590 |
-2,29%
|
179,60
|
173,78
|
179,60
|
174,06
|
| 27/10/2025 |
1.159.884 |
-0,64%
|
181,00
|
176,62
|
181,00
|
178,14
|
| 24/10/2025 |
1.225.608 |
2,22%
|
180,00
|
176,075
|
184,0067
|
179,28
|
| 23/10/2025 |
1.058.400 |
1,73%
|
172,80
|
172,00
|
176,80
|
175,39
|
| 22/10/2025 |
833.167 |
0,45%
|
172,42
|
169,80
|
173,39
|
172,41
|
| 21/10/2025 |
762.463 |
-0,75%
|
169,01
|
168,7175
|
172,46
|
171,63
|
| 20/10/2025 |
884.061 |
0,11%
|
175,30
|
171,36
|
176,10
|
172,92
|
| 17/10/2025 |
623.336 |
-0,71%
|
173,88
|
170,47
|
173,88
|
172,73
|
| 16/10/2025 |
623.424 |
-0,71%
|
175,50
|
172,80
|
176,2325
|
173,96
|
| 15/10/2025 |
701.030 |
1,96%
|
172,15
|
172,15
|
176,86
|
175,20
|
| 14/10/2025 |
422.212 |
0,19%
|
171,50
|
169,45
|
172,315
|
171,88
|
| 13/10/2025 |
446.295 |
1,82%
|
170,00
|
168,54
|
175,0685
|
171,56
|
| 10/10/2025 |
773.556 |
-3,77%
|
176,40
|
168,45
|
176,40
|
168,49
|
| 09/10/2025 |
669.257 |
0,58%
|
174,20
|
173,30
|
175,955
|
175,21
|
| 08/10/2025 |
751.932 |
-0,54%
|
175,4101
|
173,05
|
176,95
|
174,20
|
| 07/10/2025 |
421.498 |
-1,03%
|
174,06
|
174,06
|
177,12
|
175,14
|
| 06/10/2025 |
901.902 |
0,35%
|
177,52
|
174,52
|
178,24
|
176,96
|
| 03/10/2025 |
821.828 |
1,50%
|
173,75
|
173,75
|
178,27
|
176,35
|
| 02/10/2025 |
802.187 |
1,34%
|
172,90
|
170,6075
|
173,82
|
173,75
|
| 01/10/2025 |
630.759 |
-0,83%
|
169,54
|
169,54
|
174,99
|
171,45
|
| 30/09/2025 |
498.795 |
1,56%
|
171,68
|
169,26
|
172,88
|
172,88
|
| 29/09/2025 |
533.248 |
-0,78%
|
173,00
|
169,41
|
173,168
|
170,11
|
| 26/09/2025 |
324.471 |
0,06%
|
171,36
|
170,471
|
172,06
|
171,46
|
| 25/09/2025 |
472.065 |
-0,25%
|
171,00
|
170,6501
|
172,61
|
171,36
|
| 24/09/2025 |
511.545 |
-1,15%
|
174,25
|
171,59
|
174,25
|
172,00
|
| 23/09/2025 |
434.552 |
-0,33%
|
174,085
|
172,865
|
175,11
|
174,12
|
| 22/09/2025 |
700.817 |
1,56%
|
172,08
|
168,78
|
176,15
|
174,69
|
| 19/09/2025 |
462.621 |
0,58%
|
171,36
|
170,69
|
173,32
|
172,08
|
| 18/09/2025 |
446.039 |
0,15%
|
171,34
|
170,75
|
173,265
|
171,36
|
| 17/09/2025 |
819.697 |
-1,70%
|
176,88
|
170,8942
|
176,88
|
171,15
|
| 16/09/2025 |
698.318 |
-0,63%
|
175,27
|
172,105
|
175,37
|
173,86
|
| 15/09/2025 |
982.140 |
1,72%
|
173,9967
|
172,34
|
175,83
|
175,04
|
| 12/09/2025 |
594.874 |
-0,64%
|
174,03
|
172,28
|
175,59
|
172,28
|
| 11/09/2025 |
798.928 |
0,47%
|
175,40
|
173,29
|
175,40
|
174,67
|
| 10/09/2025 |
1.517.715 |
6,17%
|
167,22
|
166,50
|
174,89
|
173,89
|
| 09/09/2025 |
1.026.733 |
1,71%
|
161,10
|
160,10
|
164,01
|
163,98
|
| 08/09/2025 |
993.271 |
-1,20%
|
162,99
|
159,22
|
163,445
|
161,21
|
| 05/09/2025 |
650.787 |
0,25%
|
163,50
|
162,78
|
165,5945
|
163,24
|
| 04/09/2025 |
724.250 |
0,83%
|
161,84
|
160,57
|
163,155
|
162,84
|
| 03/09/2025 |
1.036.651 |
-0,89%
|
162,9983
|
159,22
|
163,11
|
161,50
|
| 02/09/2025 |
693.973 |
-2,80%
|
165,00
|
161,685
|
165,96
|
162,95
|
| 29/08/2025 |
615.831 |
-0,55%
|
169,82
|
166,31
|
169,9099
|
167,64
|
| 28/08/2025 |
399.677 |
-0,65%
|
169,3842
|
168,0889
|
172,00
|
168,57
|
| 27/08/2025 |
609.449 |
1,08%
|
167,91
|
167,01
|
170,365
|
169,73
|
| 26/08/2025 |
969.129 |
1,28%
|
165,86
|
165,86
|
170,13
|
167,92
|
| 25/08/2025 |
369.216 |
-0,74%
|
167,4132
|
165,3401
|
167,8719
|
165,86
|
| 22/08/2025 |
690.712 |
1,98%
|
163,88
|
163,88
|
168,13
|
167,06
|
| 21/08/2025 |
810.336 |
-0,94%
|
164,0033
|
162,51
|
164,89
|
163,78
|
| 20/08/2025 |
856.256 |
-0,81%
|
166,00
|
164,56
|
167,79
|
165,33
|
| 19/08/2025 |
663.823 |
0,96%
|
165,99
|
165,04
|
167,99
|
166,57
|
| 18/08/2025 |
907.249 |
-1,13%
|
164,815
|
164,69
|
167,35
|
165,02
|
| 15/08/2025 |
860.454 |
0,41%
|
166,22
|
165,8212
|
168,44
|
166,90
|
| 14/08/2025 |
639.101 |
-1,40%
|
168,49
|
164,38
|
168,49
|
166,22
|
| 13/08/2025 |
664.953 |
-0,41%
|
169,27
|
166,87
|
170,69
|
168,58
|
| 12/08/2025 |
512.446 |
0,32%
|
168,50
|
167,31
|
170,03
|
169,27
|
| 11/08/2025 |
466.645 |
-0,69%
|
169,91
|
168,62
|
171,49
|
168,73
|
| 08/08/2025 |
371.174 |
-0,77%
|
171,96
|
169,50
|
171,96
|
169,91
|
| 07/08/2025 |
613.041 |
1,03%
|
170,12
|
169,26
|
171,50
|
171,23
|
| 06/08/2025 |
611.874 |
-1,56%
|
171,01
|
169,185
|
173,115
|
169,49
|
| 05/08/2025 |
471.704 |
-0,43%
|
173,60
|
171,14
|
173,60
|
172,17
|
| 04/08/2025 |
605.433 |
0,38%
|
171,255
|
171,255
|
173,92
|
172,91
|
| 01/08/2025 |
753.213 |
-2,40%
|
175,00
|
170,955
|
177,00
|
172,21
|
| 31/07/2025 |
821.553 |
-0,49%
|
176,63
|
175,91
|
180,57
|
176,44
|
| 30/07/2025 |
635.382 |
-0,64%
|
179,00
|
176,13
|
179,87
|
177,30
|
| 29/07/2025 |
859.547 |
1,47%
|
177,52
|
175,5986
|
179,0575
|
178,30
|
| 28/07/2025 |
717.801 |
-1,23%
|
178,12
|
175,689
|
179,0575
|
175,72
|
| 25/07/2025 |
1.480.608 |
-1,17%
|
179,12
|
174,8137
|
182,00
|
177,91
|
| 24/07/2025 |
971.205 |
0,44%
|
179,50
|
178,03
|
181,43
|
180,02
|
| 23/07/2025 |
699.053 |
-0,06%
|
177,57
|
177,04
|
180,75
|
179,24
|
| 22/07/2025 |
788.180 |
1,26%
|
178,29
|
177,04
|
180,65
|
179,34
|
| 21/07/2025 |
888.710 |
-0,49%
|
177,98
|
177,11
|
180,50
|
177,11
|
| 18/07/2025 |
742.918 |
0,69%
|
173,23
|
173,05
|
178,655
|
177,98
|
| 17/07/2025 |
999.435 |
2,19%
|
173,49
|
170,765
|
176,99
|
176,76
|
| 16/07/2025 |
862.937 |
1,08%
|
172,48
|
170,22
|
173,10
|
172,98
|
| 15/07/2025 |
774.046 |
0,12%
|
171,00
|
168,62
|
172,21
|
171,13
|
| 14/07/2025 |
631.282 |
1,46%
|
168,50
|
166,28
|
171,425
|
170,93
|
| 11/07/2025 |
762.596 |
-1,18%
|
171,13
|
168,045
|
172,005
|
168,47
|
