Digital Realty Trust Inc (DLR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
