Digital Realty Trust Inc (DLR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
774.647 |
1,81%
|
147,985
|
147,22
|
156,36
|
151,59
|
| 22/04/2025 |
1.085.694 |
1,74%
|
150,00
|
143,83
|
150,26
|
148,89
|
| 21/04/2025 |
1.386.409 |
-2,93%
|
149,02
|
143,83
|
150,26
|
146,34
|
| 17/04/2025 |
1.054.902 |
1,73%
|
146,09
|
145,82
|
151,94
|
150,75
|
| 16/04/2025 |
1.090.300 |
1,33%
|
146,925
|
144,74
|
149,41
|
148,18
|
| 15/04/2025 |
895.938 |
-0,06%
|
146,925
|
145,37
|
148,18
|
146,23
|
| 14/04/2025 |
630.952 |
0,84%
|
147,40
|
145,71
|
148,60
|
146,31
|
| 11/04/2025 |
862.096 |
1,97%
|
140,75
|
139,58
|
145,66
|
145,09
|
| 10/04/2025 |
1.038.310 |
-2,39%
|
134,29
|
137,795
|
144,46
|
142,29
|
| 09/04/2025 |
1.486.073 |
7,09%
|
134,29
|
130,8846
|
146,20
|
145,77
|
| 08/04/2025 |
1.787.072 |
-0,40%
|
135,00
|
133,83
|
143,00
|
136,11
|
| 07/04/2025 |
1.930.104 |
-0,60%
|
139,91
|
129,97
|
141,54
|
136,67
|
| 04/04/2025 |
1.892.345 |
-2,54%
|
142,95
|
135,525
|
140,32
|
137,50
|
| 03/04/2025 |
1.862.770 |
-5,24%
|
142,95
|
139,76
|
144,36
|
141,09
|
| 02/04/2025 |
1.097.335 |
1,80%
|
144,83
|
143,95
|
149,27
|
148,68
|
| 01/04/2025 |
1.031.920 |
1,93%
|
144,02
|
141,72
|
146,29
|
146,05
|
| 31/03/2025 |
1.782.525 |
0,84%
|
144,66
|
139,271
|
144,92
|
143,29
|
| 28/03/2025 |
1.225.630 |
-1,97%
|
144,65
|
139,88
|
145,75
|
142,10
|
| 27/03/2025 |
1.321.904 |
-2,99%
|
149,135
|
144,77
|
149,315
|
144,95
|
| 26/03/2025 |
1.083.472 |
-1,33%
|
152,27
|
147,92
|
152,9595
|
149,40
|
| 25/03/2025 |
1.392.503 |
-2,62%
|
152,51
|
150,25
|
155,06
|
151,42
|
| 24/03/2025 |
904.591 |
3,40%
|
152,51
|
152,395
|
155,63
|
155,49
|
| 21/03/2025 |
1.464.892 |
-0,68%
|
150,20
|
148,065
|
151,665
|
150,38
|
| 20/03/2025 |
676.422 |
0,21%
|
150,20
|
149,78
|
152,12
|
151,41
|
| 19/03/2025 |
907.796 |
1,64%
|
148,76
|
148,595
|
153,22
|
151,09
|
| 18/03/2025 |
965.378 |
-2,13%
|
151,71
|
147,82
|
151,985
|
148,66
|
| 17/03/2025 |
1.095.920 |
2,21%
|
146,65
|
148,0425
|
153,35
|
151,85
|
| 14/03/2025 |
1.518.848 |
2,66%
|
146,50
|
143,91
|
148,78
|
148,57
|
| 13/03/2025 |
1.295.807 |
-3,78%
|
150,91
|
144,72
|
151,74
|
144,72
|
| 12/03/2025 |
1.329.507 |
3,17%
|
145,61
|
148,535
|
152,31
|
151,67
|
| 11/03/2025 |
1.963.651 |
0,95%
|
145,61
|
144,7201
|
149,62
|
147,01
|
| 10/03/2025 |
1.324.357 |
-2,41%
|
147,73
|
143,8516
|
148,36
|
145,63
|
| 07/03/2025 |
1.253.014 |
0,51%
|
148,25
|
144,29
|
149,65
|
149,17
|
| 06/03/2025 |
1.292.562 |
-5,63%
|
155,00
|
148,33
|
155,10
|
148,42
|
| 05/03/2025 |
742.743 |
1,03%
|
155,00
|
154,59
|
158,42
|
157,28
|
| 04/03/2025 |
1.233.543 |
0,23%
|
155,00
|
151,90
|
157,21
|
155,67
|
| 03/03/2025 |
1.246.390 |
-0,65%
|
156,70
|
153,20
|
158,34
|
155,31
|
| 28/02/2025 |
1.689.927 |
-0,60%
|
157,13
|
154,73
|
157,77
|
156,32
|
| 27/02/2025 |
1.102.074 |
-1,32%
|
159,02
|
156,60
|
161,465
|
157,27
|
| 26/02/2025 |
912.293 |
0,77%
|
160,58
|
158,6604
|
161,08
|
159,38
|
| 25/02/2025 |
1.304.392 |
-0,96%
|
160,58
|
157,43
|
161,0825
|
158,16
|
| 24/02/2025 |
1.378.104 |
-3,36%
|
171,58
|
157,76
|
162,36
|
159,69
|
| 21/02/2025 |
1.194.460 |
-3,86%
|
171,54
|
164,615
|
171,62
|
165,24
|
| 20/02/2025 |
1.026.039 |
1,41%
|
165,49
|
167,7746
|
172,11
|
172,00
|
| 19/02/2025 |
919.171 |
2,39%
|
165,49
|
164,67
|
169,96
|
169,61
|
| 18/02/2025 |
988.155 |
0,83%
|
165,625
|
164,73
|
167,86
|
165,65
|
| 17/02/2025 |
1.050.197 |
0,00%
|
164,81
|
157,43
|
165,66
|
164,28
|
| 14/02/2025 |
2.675.190 |
-0,32%
|
164,10
|
157,43
|
165,63
|
164,29
|
| 13/02/2025 |
1.314.814 |
0,97%
|
162,22
|
161,945
|
165,14
|
164,81
|
| 12/02/2025 |
882.838 |
-1,47%
|
162,63
|
162,011
|
164,83
|
163,22
|
| 11/02/2025 |
1.338.238 |
-0,44%
|
165,02
|
164,21
|
166,13
|
165,66
|
| 10/02/2025 |
1.110.572 |
-1,00%
|
168,38
|
165,475
|
168,19
|
166,39
|
| 07/02/2025 |
501.605 |
-0,02%
|
168,11
|
166,76
|
169,1699
|
168,07
|
| 06/02/2025 |
636.463 |
0,55%
|
164,655
|
166,555
|
168,55
|
168,11
|
| 05/02/2025 |
668.709 |
2,36%
|
164,655
|
163,22
|
167,71
|
167,19
|
| 04/02/2025 |
1.142.500 |
1,18%
|
159,90
|
159,29
|
163,925
|
163,34
|
| 03/02/2025 |
1.048.787 |
-1,48%
|
161,45
|
159,84
|
162,42
|
161,43
|
| 31/01/2025 |
892.537 |
-0,23%
|
163,93
|
163,72
|
167,6985
|
163,86
|
| 30/01/2025 |
1.007.805 |
1,55%
|
162,27
|
162,14
|
165,75
|
164,23
|
| 29/01/2025 |
1.088.201 |
-0,25%
|
164,37
|
160,50
|
164,38
|
161,73
|
| 28/01/2025 |
2.634.117 |
-1,58%
|
164,37
|
156,09
|
164,37
|
162,14
|
| 27/01/2025 |
4.827.800 |
-8,73%
|
183,21
|
156,32
|
166,30
|
164,74
|
| 24/01/2025 |
1.014.798 |
-1,64%
|
183,00
|
180,27
|
184,65
|
180,50
|
| 23/01/2025 |
859.176 |
0,59%
|
184,59
|
180,37
|
184,385
|
183,51
|
| 22/01/2025 |
1.317.945 |
-0,61%
|
184,59
|
181,90
|
187,74
|
182,44
|
| 21/01/2025 |
754.771 |
2,88%
|
181,17
|
180,01
|
184,01
|
183,56
|
| 20/01/2025 |
581.080 |
0,00%
|
181,17
|
178,16
|
181,69
|
178,43
|
| 17/01/2025 |
716.244 |
-0,93%
|
175,60
|
178,16
|
181,80
|
178,42
|
| 16/01/2025 |
771.167 |
2,97%
|
179,88
|
175,545
|
180,25
|
180,10
|
| 15/01/2025 |
1.022.841 |
-1,09%
|
172,81
|
174,13
|
179,99
|
174,91
|
| 14/01/2025 |
635.513 |
1,15%
|
172,81
|
172,0004
|
174,49
|
173,89
|
| 13/01/2025 |
1.004.341 |
-0,82%
|
177,24
|
170,03
|
173,14
|
171,92
|
| 10/01/2025 |
1.198.418 |
-1,86%
|
179,99
|
172,7901
|
178,005
|
173,34
|
| 09/01/2025 |
1.041.781 |
1,73%
|
179,99
|
179,43
|
181,89
|
180,87
|
| 08/01/2025 |
878.458 |
0,55%
|
182,70
|
179,43
|
183,00
|
183,00
|
| 07/01/2025 |
1.217.869 |
0,16%
|
182,17
|
177,72
|
184,64
|
179,88
|
| 06/01/2025 |
1.137.370 |
-1,18%
|
178,11
|
179,25
|
183,77
|
179,60
|
| 03/01/2025 |
841.827 |
2,68%
|
178,00
|
177,835
|
181,98
|
181,74
|
| 02/01/2025 |
540.725 |
-0,19%
|
178,33
|
176,06
|
178,84
|
177,00
|
| 31/12/2024 |
0 |
0,63%
|
178,33
|
176,12
|
178,33
|
177,33
|
| 30/12/2024 |
450.604 |
-3,45%
|
176,45
|
174,46
|
177,39
|
177,39
|
| 27/12/2024 |
366.561 |
-0,76%
|
179,19
|
177,33
|
179,615
|
178,14
|
| 26/12/2024 |
369.591 |
-0,50%
|
178,37
|
178,50
|
179,83
|
179,50
|
| 24/12/2024 |
0 |
0,87%
|
178,50
|
177,98
|
180,40
|
180,40
|
| 23/12/2024 |
1.109.277 |
-0,06%
|
176,81
|
176,55
|
179,12
|
178,47
|
| 20/12/2024 |
894.923 |
1,08%
|
177,52
|
175,78
|
181,47
|
178,57
|
| 19/12/2024 |
1.139.127 |
-0,09%
|
185,265
|
176,35
|
180,70
|
176,81
|
| 18/12/2024 |
0 |
-4,35%
|
185,265
|
176,77
|
185,27
|
176,96
|
| 17/12/2024 |
579.896 |
-0,25%
|
184,475
|
183,48
|
186,37
|
185,00
|
| 16/12/2024 |
507.398 |
0,23%
|
186,78
|
184,92
|
187,80
|
185,47
|
| 13/12/2024 |
801.494 |
-0,47%
|
186,725
|
184,95
|
187,305
|
185,04
|
| 12/12/2024 |
621.364 |
-0,05%
|
187,02
|
185,91
|
189,21
|
185,91
|
| 11/12/2024 |
897.399 |
0,81%
|
188,05
|
186,165
|
188,43
|
187,22
|
| 10/12/2024 |
845.393 |
-1,31%
|
188,05
|
185,21
|
188,672
|
185,71
|
| 09/12/2024 |
872.144 |
-2,35%
|
192,12
|
186,91
|
194,22
|
188,17
|
| 06/12/2024 |
1.330.910 |
0,84%
|
189,72
|
190,21
|
192,80
|
192,69
|
| 05/12/2024 |
808.192 |
0,13%
|
189,72
|
188,55
|
191,13
|
191,08
|
| 04/12/2024 |
671.254 |
-0,12%
|
191,67
|
190,0601
|
191,67
|
190,84
|
| 03/12/2024 |
455.581 |
-0,59%
|
192,25
|
190,71
|
192,88
|
191,07
|
| 02/12/2024 |
1.172.560 |
-1,80%
|
199,00
|
191,38
|
199,00
|
192,16
|
