Digital Realty Trust Inc (DLR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
557.853 |
0,29%
|
196,48
|
194,02
|
197,83
|
195,69
|
| 27/11/2024 |
548.639 |
0,65%
|
192,43
|
191,19
|
195,93
|
195,28
|
| 26/11/2024 |
817.639 |
0,62%
|
191,77
|
191,01
|
194,31
|
194,02
|
| 25/11/2024 |
1.666.989 |
1,57%
|
191,50
|
191,01
|
193,29
|
192,82
|
| 22/11/2024 |
1.516.565 |
1,32%
|
187,37
|
185,165
|
190,91
|
189,84
|
| 21/11/2024 |
880.853 |
0,79%
|
186,42
|
183,5553
|
188,17
|
187,37
|
| 20/11/2024 |
775.648 |
-0,73%
|
183,55
|
182,00
|
187,485
|
185,91
|
| 19/11/2024 |
875.296 |
2,17%
|
183,29
|
178,9842
|
187,485
|
187,27
|
| 18/11/2024 |
1.127.672 |
2,02%
|
179,80
|
178,9842
|
183,4794
|
183,29
|
| 15/11/2024 |
1.549.985 |
0,82%
|
178,45
|
159,13
|
180,87
|
179,67
|
| 14/11/2024 |
886.317 |
0,05%
|
178,13
|
177,368
|
182,03
|
178,21
|
| 13/11/2024 |
798.908 |
-1,47%
|
183,46
|
178,07
|
184,20
|
178,13
|
| 12/11/2024 |
857.034 |
-1,13%
|
182,95
|
180,39
|
184,29
|
180,79
|
| 11/11/2024 |
1.081.639 |
0,48%
|
182,21
|
181,76
|
184,29
|
182,85
|
| 08/11/2024 |
1.311.642 |
1,97%
|
173,975
|
173,62
|
183,35
|
181,98
|
| 07/11/2024 |
2.512.556 |
2,79%
|
174,10
|
171,25
|
179,71
|
178,47
|
| 06/11/2024 |
2.066.971 |
-4,09%
|
177,35
|
171,25
|
181,115
|
173,62
|
| 05/11/2024 |
579.992 |
%
|
177,35
|
176,40
|
181,07
|
181,02
|
| 04/11/2024 |
599.112 |
%
|
178,58
|
175,06
|
177,49
|
177,32
|
| 01/11/2024 |
780.807 |
%
|
178,58
|
174,9602
|
179,48
|
176,00
|
| 31/10/2024 |
865.546 |
%
|
182,915
|
178,14
|
181,70
|
178,23
|
| 30/10/2024 |
1.098.821 |
%
|
182,915
|
181,13
|
184,63
|
182,17
|
| 29/10/2024 |
950.659 |
%
|
182,22
|
182,39
|
185,32
|
182,80
|
| 28/10/2024 |
1.455.424 |
%
|
182,22
|
181,27
|
185,15
|
183,31
|
| 25/10/2024 |
3.403.853 |
%
|
183,09
|
180,36
|
193,88
|
181,01
|
| 24/10/2024 |
712.698 |
%
|
166,09
|
164,50
|
166,59
|
165,13
|
| 23/10/2024 |
588.641 |
%
|
164,50
|
164,9837
|
166,57
|
165,80
|
| 22/10/2024 |
616.466 |
%
|
164,55
|
164,13
|
166,29
|
165,25
|
| 21/10/2024 |
721.847 |
%
|
164,45
|
163,42
|
165,60
|
165,20
|
| 18/10/2024 |
393.250 |
%
|
162,50
|
163,47
|
165,6375
|
165,38
|
| 17/10/2024 |
540.721 |
%
|
162,50
|
160,79
|
164,25
|
163,69
|
| 16/10/2024 |
454.963 |
%
|
160,795
|
160,525
|
162,67
|
162,13
|
| 15/10/2024 |
1.607.641 |
%
|
160,83
|
160,854
|
164,5885
|
161,21
|
| 14/10/2024 |
611.884 |
%
|
158,83
|
160,32
|
162,88
|
161,98
|
| 11/10/2024 |
591.765 |
%
|
158,83
|
158,86
|
160,73
|
160,73
|
| 10/10/2024 |
369.396 |
%
|
158,14
|
158,23
|
160,16
|
158,85
|
| 09/10/2024 |
342.489 |
%
|
158,14
|
157,51
|
159,31
|
159,13
|
| 08/10/2024 |
369.845 |
%
|
157,37
|
155,71
|
158,72
|
158,28
|
| 07/10/2024 |
411.411 |
%
|
156,96
|
155,23
|
156,7084
|
156,47
|
| 04/10/2024 |
511.786 |
%
|
156,96
|
155,60
|
157,84
|
157,00
|
| 03/10/2024 |
480.901 |
%
|
159,45
|
156,965
|
160,49
|
157,30
|
| 02/10/2024 |
502.318 |
%
|
161,91
|
158,21
|
160,18
|
159,60
|
| 01/10/2024 |
588.425 |
%
|
161,91
|
159,41
|
162,85
|
160,27
|
| 30/09/2024 |
553.911 |
%
|
163,07
|
159,47
|
162,06
|
161,83
|
| 27/09/2024 |
656.792 |
%
|
163,07
|
161,09
|
163,155
|
161,16
|
| 26/09/2024 |
650.644 |
%
|
164,50
|
161,245
|
165,17
|
162,06
|
| 25/09/2024 |
623.703 |
%
|
162,65
|
162,31
|
165,17
|
162,90
|
| 24/09/2024 |
725.442 |
%
|
160,48
|
159,92
|
163,31
|
162,13
|
| 23/09/2024 |
517.597 |
%
|
159,37
|
159,19
|
161,87
|
160,96
|
| 20/09/2024 |
1.190.357 |
%
|
160,00
|
157,38
|
160,305
|
158,70
|
| 19/09/2024 |
821.087 |
%
|
160,00
|
157,45
|
160,045
|
158,90
|
| 18/09/2024 |
578.417 |
%
|
157,77
|
156,56
|
159,89
|
157,80
|
| 17/09/2024 |
788.122 |
%
|
159,56
|
157,19
|
161,61
|
157,58
|
| 16/09/2024 |
659.981 |
%
|
160,80
|
158,74
|
161,385
|
160,87
|
| 13/09/2024 |
709.563 |
%
|
160,80
|
158,29
|
160,7799
|
158,93
|
| 12/09/2024 |
716.110 |
%
|
155,15
|
157,735
|
160,50
|
160,49
|
| 11/09/2024 |
941.518 |
%
|
155,15
|
154,54
|
158,835
|
158,42
|
| 10/09/2024 |
1.007.053 |
%
|
148,06
|
150,025
|
157,05
|
156,76
|
| 09/09/2024 |
734.419 |
%
|
148,06
|
147,70
|
149,62
|
149,34
|
| 06/09/2024 |
891.628 |
%
|
149,92
|
147,21
|
149,99
|
148,22
|
| 05/09/2024 |
583.699 |
%
|
148,95
|
148,15
|
150,065
|
149,96
|
| 04/09/2024 |
500.529 |
%
|
150,31
|
147,30
|
150,47
|
149,09
|
| 03/09/2024 |
627.809 |
%
|
150,31
|
149,14
|
150,97
|
149,79
|
| 30/08/2024 |
693.123 |
%
|
149,98
|
149,37
|
152,10
|
151,61
|
| 29/08/2024 |
496.290 |
%
|
149,98
|
148,68
|
150,78
|
149,50
|
| 28/08/2024 |
497.125 |
%
|
150,55
|
149,27
|
151,595
|
150,11
|
| 27/08/2024 |
471.122 |
%
|
150,99
|
148,8075
|
151,14
|
150,61
|
| 26/08/2024 |
471.843 |
%
|
150,99
|
150,02
|
153,50
|
150,59
|
| 23/08/2024 |
596.596 |
%
|
150,99
|
150,18
|
152,74
|
152,18
|
| 22/08/2024 |
387.598 |
%
|
150,14
|
149,435
|
151,26
|
150,69
|
| 21/08/2024 |
422.709 |
%
|
149,10
|
148,78
|
150,37
|
149,76
|
| 20/08/2024 |
511.972 |
%
|
149,04
|
147,91
|
149,31
|
149,10
|
| 19/08/2024 |
718.553 |
%
|
149,04
|
148,05
|
150,70
|
148,62
|
| 16/08/2024 |
494.954 |
%
|
149,67
|
148,76
|
150,57
|
149,60
|
| 15/08/2024 |
696.610 |
%
|
150,18
|
148,715
|
151,73
|
149,86
|
| 14/08/2024 |
539.163 |
%
|
150,22
|
149,5789
|
152,82
|
151,18
|
| 13/08/2024 |
565.866 |
%
|
150,22
|
149,09
|
150,4849
|
149,57
|
| 12/08/2024 |
500.742 |
%
|
149,33
|
147,09
|
150,23
|
148,75
|
| 09/08/2024 |
364.444 |
%
|
149,33
|
148,38
|
150,76
|
150,12
|
| 08/08/2024 |
559.128 |
%
|
147,42
|
147,31
|
149,97
|
149,66
|
| 07/08/2024 |
570.577 |
%
|
145,02
|
146,87
|
151,83
|
147,14
|
| 06/08/2024 |
613.086 |
%
|
145,02
|
144,07
|
150,75
|
148,63
|
| 05/08/2024 |
996.179 |
%
|
150,915
|
144,18
|
150,13
|
145,24
|
| 02/08/2024 |
622.945 |
%
|
150,915
|
148,235
|
152,84
|
150,84
|
| 01/08/2024 |
951.515 |
%
|
151,00
|
150,26
|
153,1923
|
152,29
|
| 31/07/2024 |
1.040.413 |
%
|
147,09
|
146,905
|
150,99
|
149,49
|
| 30/07/2024 |
912.398 |
%
|
147,45
|
144,06
|
147,48
|
145,04
|
| 29/07/2024 |
831.589 |
%
|
145,54
|
144,655
|
147,48
|
147,19
|
| 26/07/2024 |
1.665.724 |
%
|
143,50
|
141,395
|
146,40
|
145,65
|
| 25/07/2024 |
1.227.095 |
%
|
151,70
|
146,17
|
151,86
|
149,25
|
| 24/07/2024 |
721.744 |
%
|
155,42
|
151,495
|
155,61
|
151,66
|
| 23/07/2024 |
499.731 |
%
|
155,42
|
154,87
|
156,725
|
155,09
|
| 22/07/2024 |
648.826 |
%
|
156,05
|
154,10
|
156,82
|
155,56
|
| 19/07/2024 |
452.537 |
%
|
155,44
|
154,24
|
155,93
|
155,17
|
| 18/07/2024 |
660.653 |
%
|
156,48
|
154,24
|
157,22
|
154,60
|
| 17/07/2024 |
1.090.752 |
%
|
158,80
|
156,18
|
162,33
|
156,83
|
| 16/07/2024 |
511.366 |
%
|
158,80
|
159,2712
|
162,57
|
162,33
|
| 15/07/2024 |
506.298 |
%
|
158,80
|
157,54
|
159,70
|
159,50
|
| 12/07/2024 |
561.705 |
%
|
157,82
|
158,0606
|
159,57
|
158,35
|
| 11/07/2024 |
838.136 |
%
|
157,82
|
157,01
|
160,46
|
157,73
|
