Digital Realty Trust Inc (DLR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
