Digital Realty Trust Inc (DLR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
622.418 |
-0,41%
|
170,745
|
169,265
|
172,005
|
170,48
|
| 09/07/2025 |
433.052 |
0,22%
|
171,37
|
168,45
|
171,89
|
171,18
|
| 08/07/2025 |
607.567 |
-0,49%
|
170,01
|
168,45
|
174,16
|
170,80
|
| 07/07/2025 |
582.415 |
-0,56%
|
171,01
|
170,48
|
174,16
|
171,64
|
| 04/07/2025 |
406.355 |
0,74%
|
172,45
|
171,965
|
173,485
|
172,60
|
| 03/07/2025 |
406.354 |
0,26%
|
171,29
|
170,01
|
173,50
|
172,74
|
| 02/07/2025 |
792.001 |
0,54%
|
173,79
|
170,01
|
174,7694
|
172,16
|
| 01/07/2025 |
1.105.744 |
-1,77%
|
174,10
|
170,15
|
174,7694
|
171,25
|
| 30/06/2025 |
1.039.323 |
1,73%
|
171,25
|
170,50
|
174,50
|
174,33
|
| 27/06/2025 |
1.114.753 |
0,97%
|
171,50
|
163,64
|
172,35
|
171,36
|
| 26/06/2025 |
2.877.355 |
-1,54%
|
177,595
|
163,64
|
177,595
|
169,59
|
| 25/06/2025 |
1.504.389 |
-3,05%
|
177,99
|
170,0788
|
178,88
|
172,25
|
| 24/06/2025 |
735.924 |
0,18%
|
175,65
|
174,265
|
178,85
|
177,66
|
| 23/06/2025 |
537.130 |
1,10%
|
175,26
|
174,27
|
177,645
|
177,34
|
| 20/06/2025 |
497.233 |
-0,67%
|
178,23
|
175,1875
|
178,38
|
175,42
|
| 18/06/2025 |
789.353 |
0,31%
|
176,02
|
175,13
|
178,225
|
176,60
|
| 17/06/2025 |
587.843 |
0,00%
|
175,27
|
174,81
|
177,6822
|
176,06
|
| 16/06/2025 |
643.133 |
0,91%
|
175,50
|
174,9255
|
177,71
|
176,06
|
| 13/06/2025 |
696.426 |
-0,48%
|
176,47
|
172,68
|
178,0824
|
174,47
|
| 12/06/2025 |
1.075.610 |
0,39%
|
177,39
|
175,31
|
178,7099
|
175,31
|
| 11/06/2025 |
1.149.934 |
-1,04%
|
177,495
|
175,38
|
178,99
|
175,84
|
| 10/06/2025 |
833.289 |
0,57%
|
177,53
|
175,38
|
178,42
|
177,69
|
| 09/06/2025 |
925.432 |
-0,09%
|
178,00
|
175,6798
|
178,42
|
176,68
|
| 06/06/2025 |
821.165 |
0,53%
|
176,50
|
175,505
|
177,935
|
176,84
|
| 05/06/2025 |
790.136 |
-0,05%
|
173,39
|
173,01
|
177,935
|
175,91
|
| 04/06/2025 |
776.630 |
1,30%
|
172,77
|
171,7928
|
176,89
|
176,00
|
| 03/06/2025 |
616.792 |
0,59%
|
172,10
|
168,40
|
174,14
|
173,74
|
| 02/06/2025 |
663.926 |
0,70%
|
171,52
|
168,40
|
172,84
|
172,72
|
| 30/05/2025 |
976.927 |
-0,42%
|
171,20
|
170,02
|
174,14
|
171,52
|
| 29/05/2025 |
1.090.121 |
1,58%
|
170,56
|
168,68
|
174,14
|
172,26
|
| 28/05/2025 |
890.300 |
-0,64%
|
169,575
|
168,68
|
172,13
|
169,58
|
| 27/05/2025 |
814.864 |
1,52%
|
170,40
|
169,2875
|
172,13
|
170,68
|
| 23/05/2025 |
593.759 |
0,10%
|
167,49
|
165,01
|
169,07
|
168,12
|
| 22/05/2025 |
626.589 |
0,40%
|
169,00
|
166,01
|
170,17
|
167,95
|
| 21/05/2025 |
536.120 |
-1,67%
|
169,74
|
166,85
|
170,60
|
167,29
|
| 20/05/2025 |
422.704 |
-0,39%
|
168,555
|
167,10
|
171,236
|
170,13
|
| 19/05/2025 |
594.372 |
0,44%
|
175,00
|
167,10
|
175,00
|
170,79
|
| 16/05/2025 |
527.246 |
1,35%
|
165,70
|
165,74
|
170,06
|
170,05
|
