Italia markets closed

Digital Realty Trust, Inc. (0I9F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
158,71-0,74 (-0,46%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024158,63159,40158,43158,71158,71492
11 lug 2024157,51160,44157,38157,38157,38683
10 lug 2024153,99155,23153,23154,79154,792.929
09 lug 2024153,98154,07151,99153,35153,35616
08 lug 2024150,70153,37150,70153,33153,33408
05 lug 2024151,80152,75150,61150,94150,94332
04 lug 2024------
03 lug 2024153,38153,91152,15152,15152,15476
02 lug 2024152,49153,57151,96152,22152,221.312
01 lug 2024151,95152,65150,92152,42152,42534
28 giu 2024150,65153,20148,72151,86151,8643.979
27 giu 2024147,57150,12147,06149,23149,23937
26 giu 2024146,44148,16146,44147,31147,317.923
25 giu 2024147,50147,50145,35145,96145,96631
24 giu 2024148,85150,93148,29149,04149,04178
21 giu 2024148,35148,77146,11147,16147,16487
20 giu 2024149,98150,61148,51148,52148,52417
19 giu 2024------
18 giu 2024150,24151,00149,73149,73149,731.828
17 giu 2024148,96150,49148,96150,49150,49132
14 giu 2024150,19150,55148,89149,51149,51792
14 giu 20241.22 Dividendo
13 giu 2024150,47150,86149,47150,81149,59484
12 giu 2024152,99153,00150,22150,32149,10496
11 giu 2024148,58150,28148,58149,70148,49441
10 giu 2024146,33149,11146,00148,90147,702.760
07 giu 2024145,28147,04144,88146,97145,78324
06 giu 2024147,22147,53146,27147,05145,861.170
05 giu 2024145,09146,92144,78146,92145,73543
04 giu 2024142,90145,68142,07145,62144,44388
03 giu 2024145,35145,90142,97143,16142,00886
31 mag 2024144,56145,06143,00143,49142,33995
30 mag 2024143,57144,40142,87144,40143,23232
29 mag 2024142,43142,86140,44140,44139,30931
28 mag 2024143,48143,93142,82143,85142,69565
24 mag 2024142,97143,27141,06142,43141,28221
23 mag 2024143,24144,64143,14143,28142,12423
22 mag 2024143,97144,05142,61143,47142,31218
21 mag 2024143,45144,21142,90143,39142,23872
20 mag 2024143,54145,08142,96144,23143,06336
17 mag 2024144,88146,04144,33144,33143,16540
16 mag 2024144,64145,69143,98145,69144,51158
15 mag 2024144,41145,10142,54143,58142,42779
14 mag 2024143,75143,76141,28141,77140,62667
13 mag 2024141,46142,80140,52142,03140,885.418
10 mag 2024143,26143,99139,62139,94138,81546
09 mag 2024141,32143,87141,32143,87142,71460
08 mag 2024140,45141,71140,27140,59139,45237
07 mag 2024144,50145,33144,13144,62143,45260
03 mag 2024147,92152,06146,04148,02146,82886
02 mag 2024138,48139,79137,32138,16137,041.395
01 mag 2024137,98139,87137,98138,90137,7889
30 apr 2024139,60141,80139,60139,62138,4957
29 apr 2024144,21144,74142,88142,91141,76714
26 apr 2024140,08143,48140,08143,10141,9481
25 apr 2024138,62141,23137,42141,23140,09991
24 apr 2024138,44140,63137,90139,82138,693.121
23 apr 2024136,51138,29135,88138,28137,1656
22 apr 2024136,83138,02136,54137,22136,1112.898
19 apr 2024137,79138,00136,61136,77135,66392
18 apr 2024136,30138,82135,49137,28136,17472
17 apr 2024136,92137,99136,30137,41136,30540
16 apr 2024138,51138,51135,79136,50135,40530
15 apr 2024143,03143,73138,21138,21137,102.192
12 apr 2024142,50143,13141,31143,08141,921.004
11 apr 2024142,58143,39141,01143,39142,23558
10 apr 2024142,36142,36139,88140,64139,5075
09 apr 2024146,13147,16143,34144,57143,4015.884
08 apr 2024142,73143,58142,55143,08141,92160.340
05 apr 2024139,10142,83139,10142,50141,34446
04 apr 2024142,49142,63140,96140,96139,822.225
03 apr 2024140,89141,20139,87140,92139,78686
02 apr 2024139,94139,98138,78139,71138,58415
28 mar 2024143,30144,43142,88142,88141,72406
27 mar 2024140,53142,62139,86142,62141,47434
26 mar 2024138,23139,87137,56139,87138,741.066
25 mar 2024138,07138,77136,89137,84136,721.092
22 mar 2024140,70140,76137,72138,77137,641.831
21 mar 2024140,82142,47140,21140,92139,781.511
20 mar 2024138,85141,53138,85141,07139,93352
19 mar 2024142,08142,08138,94140,99139,85565
18 mar 2024142,31144,27142,09142,85141,69807
15 mar 2024141,41142,74140,39140,52139,38885
14 mar 2024142,40142,41140,06140,42139,281.124
14 mar 20241.22 Dividendo
13 mar 2024145,47147,87144,53144,66142,28200
12 mar 2024144,16146,92143,73145,49143,10213
11 mar 2024149,24149,24144,39146,33143,92994
08 mar 2024153,02153,10151,84151,95149,45249
07 mar 2024151,24151,47150,16151,02148,53364
06 mar 2024151,87152,47148,93149,61147,15686
05 mar 2024152,32154,18149,48149,48147,02692
04 mar 2024151,39152,99150,69152,99150,47599
01 mar 2024146,50150,06146,00149,93147,46574
29 feb 2024144,43146,64144,39146,16143,75429
28 feb 2024137,31143,66137,31143,24140,88196
27 feb 2024137,94139,48137,38138,00135,7336.997
26 feb 2024137,40139,95136,85139,51137,21303
23 feb 2024138,35138,47136,28136,45134,20542
22 feb 2024140,27140,70137,27138,37136,09353
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...