Italia markets open in 37 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,65%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.257,85 +796,05 (+1,39%) CMC Crypto 200
1.280,83 -31,80 (-2,42%)
Digital Realty Trust, Inc. (0I9F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 136,30 | 138,82 | 135,49 | 137,28 | 137,28 | 472 |
| 17 apr 2024 | 136,92 | 137,99 | 136,30 | 137,41 | 137,41 | 540 |
| 16 apr 2024 | 138,51 | 138,51 | 135,79 | 136,50 | 136,50 | 530 |
| 15 apr 2024 | 143,03 | 143,73 | 138,21 | 138,21 | 138,21 | 2.192 |
| 12 apr 2024 | 142,50 | 143,13 | 141,31 | 143,08 | 143,08 | 1.004 |
| 11 apr 2024 | 142,58 | 143,39 | 141,01 | 143,39 | 143,39 | 558 |
| 10 apr 2024 | 142,36 | 142,36 | 139,88 | 140,64 | 140,64 | 75 |
| 09 apr 2024 | 146,13 | 147,16 | 143,34 | 144,57 | 144,57 | 15.884 |
| 08 apr 2024 | 142,73 | 143,58 | 142,55 | 143,08 | 143,08 | 160.340 |
| 05 apr 2024 | 139,10 | 142,83 | 139,10 | 142,50 | 142,50 | 446 |
| 04 apr 2024 | 142,49 | 142,63 | 140,96 | 140,96 | 140,96 | 2.225 |
| 03 apr 2024 | 140,89 | 141,20 | 139,87 | 140,92 | 140,92 | 686 |
| 02 apr 2024 | 139,94 | 139,98 | 138,78 | 139,71 | 139,71 | 415 |
| 28 mar 2024 | 143,30 | 144,43 | 142,88 | 142,88 | 142,88 | 406 |
| 27 mar 2024 | 140,53 | 142,62 | 139,86 | 142,62 | 142,62 | 434 |
| 26 mar 2024 | 138,23 | 139,87 | 137,56 | 139,87 | 139,87 | 1.066 |
| 25 mar 2024 | 138,07 | 138,77 | 136,89 | 137,84 | 137,84 | 1.092 |
| 22 mar 2024 | 140,70 | 140,76 | 137,72 | 138,77 | 138,77 | 1.831 |
| 21 mar 2024 | 140,82 | 142,47 | 140,21 | 140,92 | 140,92 | 1.511 |
| 20 mar 2024 | 138,85 | 141,53 | 138,85 | 141,07 | 141,07 | 352 |
| 19 mar 2024 | 142,08 | 142,08 | 138,94 | 140,99 | 140,99 | 565 |
| 18 mar 2024 | 142,31 | 144,27 | 142,09 | 142,85 | 142,85 | 807 |
| 15 mar 2024 | 141,41 | 142,74 | 140,39 | 140,52 | 140,52 | 885 |
| 14 mar 2024 | 142,40 | 142,41 | 140,06 | 140,42 | 140,42 | 1.124 |
| 14 mar 2024 | 1.22 Dividendo | |||||
| 13 mar 2024 | 145,47 | 147,87 | 144,53 | 144,66 | 143,44 | 200 |
| 12 mar 2024 | 144,16 | 146,92 | 143,73 | 145,49 | 144,26 | 213 |
| 11 mar 2024 | 149,24 | 149,24 | 144,39 | 146,33 | 145,10 | 994 |
| 08 mar 2024 | 153,02 | 153,10 | 151,84 | 151,95 | 150,67 | 249 |
| 07 mar 2024 | 151,24 | 151,47 | 150,16 | 151,02 | 149,75 | 364 |
| 06 mar 2024 | 151,87 | 152,47 | 148,93 | 149,61 | 148,35 | 686 |
| 05 mar 2024 | 152,32 | 154,18 | 149,48 | 149,48 | 148,22 | 692 |
| 04 mar 2024 | 151,39 | 152,99 | 150,69 | 152,99 | 151,70 | 599 |
| 01 mar 2024 | 146,50 | 150,06 | 146,00 | 149,93 | 148,67 | 574 |
| 29 feb 2024 | 144,43 | 146,64 | 144,39 | 146,16 | 144,93 | 429 |
| 28 feb 2024 | 137,31 | 143,66 | 137,31 | 143,24 | 142,03 | 196 |
| 27 feb 2024 | 137,94 | 139,48 | 137,38 | 138,00 | 136,84 | 36.997 |
| 26 feb 2024 | 137,40 | 139,95 | 136,85 | 139,51 | 138,33 | 303 |
| 23 feb 2024 | 138,35 | 138,47 | 136,28 | 136,45 | 135,30 | 542 |
| 22 feb 2024 | 140,27 | 140,70 | 137,27 | 138,37 | 137,20 | 353 |
| 21 feb 2024 | 133,79 | 136,24 | 131,78 | 136,03 | 134,88 | 715 |
| 20 feb 2024 | 136,17 | 137,48 | 133,96 | 134,56 | 133,43 | 1.131 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 148,61 | 148,61 | 136,52 | 137,58 | 136,42 | 2.284 |
| 15 feb 2024 | 142,76 | 149,04 | 142,76 | 148,77 | 147,52 | 750 |
| 14 feb 2024 | 141,92 | 142,49 | 140,91 | 141,65 | 140,46 | 243 |
| 13 feb 2024 | 139,59 | 142,15 | 139,31 | 141,65 | 140,46 | 650 |
| 12 feb 2024 | 147,70 | 147,95 | 144,54 | 144,54 | 143,32 | 409 |
| 09 feb 2024 | 146,84 | 147,62 | 145,69 | 146,55 | 145,31 | 151 |
| 08 feb 2024 | 145,60 | 147,83 | 144,57 | 147,50 | 146,26 | 509 |
| 07 feb 2024 | 144,29 | 145,25 | 143,71 | 144,98 | 143,76 | 101 |
| 06 feb 2024 | 143,65 | 146,18 | 143,65 | 144,70 | 143,48 | 425 |
| 05 feb 2024 | 143,14 | 144,63 | 142,95 | 144,51 | 143,29 | 698 |
| 02 feb 2024 | 142,63 | 142,63 | 140,60 | 142,60 | 141,40 | 430 |
| 01 feb 2024 | 140,05 | 141,80 | 139,64 | 141,80 | 140,60 | 423 |
| 31 gen 2024 | 145,00 | 145,04 | 142,85 | 142,85 | 141,65 | 310 |
| 30 gen 2024 | 144,82 | 145,82 | 144,30 | 144,74 | 143,52 | 265 |
| 29 gen 2024 | 143,05 | 145,74 | 142,70 | 145,25 | 144,03 | 390 |
| 26 gen 2024 | 142,87 | 144,50 | 142,23 | 142,92 | 141,71 | 350 |
| 25 gen 2024 | 139,84 | 143,26 | 139,84 | 141,76 | 140,56 | 1.275 |
| 24 gen 2024 | 140,70 | 140,70 | 137,73 | 137,73 | 136,57 | 1.108 |
| 23 gen 2024 | 140,97 | 141,29 | 138,50 | 138,57 | 137,40 | 277 |
| 22 gen 2024 | 139,21 | 142,51 | 138,57 | 140,45 | 139,27 | 776 |
| 19 gen 2024 | 135,08 | 137,07 | 134,69 | 137,05 | 135,89 | 574 |
| 18 gen 2024 | 135,77 | 136,46 | 134,32 | 134,32 | 133,19 | 542 |
| 17 gen 2024 | 137,29 | 138,20 | 134,20 | 135,00 | 133,86 | 267 |
| 16 gen 2024 | 137,91 | 139,73 | 136,94 | 138,21 | 137,04 | 2.719 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 135,64 | 137,83 | 135,37 | 137,83 | 136,67 | 146 |
| 11 gen 2024 | 136,07 | 136,93 | 134,27 | 134,87 | 133,73 | 233 |
| 10 gen 2024 | 134,11 | 136,01 | 133,57 | 135,80 | 134,65 | 315 |
| 09 gen 2024 | 132,64 | 133,67 | 132,64 | 133,48 | 132,35 | 40 |
| 08 gen 2024 | 130,64 | 133,48 | 130,64 | 133,48 | 132,35 | 289 |
| 05 gen 2024 | 130,86 | 131,53 | 130,01 | 130,01 | 128,91 | 247 |
| 04 gen 2024 | 133,27 | 133,98 | 132,52 | 132,53 | 131,41 | 168 |
| 03 gen 2024 | 134,67 | 134,67 | 132,30 | 133,77 | 132,64 | 133 |
| 02 gen 2024 | 134,18 | 135,09 | 134,00 | 134,62 | 133,48 | 449 |
| 29 dic 2023 | 135,18 | 135,89 | 134,53 | 135,32 | 134,18 | 96 |
| 28 dic 2023 | 135,75 | 136,32 | 135,33 | 135,33 | 134,19 | 93 |
| 27 dic 2023 | 135,93 | 136,14 | 135,93 | 136,14 | 134,99 | 211 |
| 22 dic 2023 | 135,61 | 136,02 | 134,95 | 135,12 | 133,98 | 150 |
| 21 dic 2023 | 133,73 | 134,05 | 132,98 | 133,54 | 132,41 | 17 |
| 20 dic 2023 | 134,47 | 135,01 | 133,35 | 134,64 | 133,50 | 249 |
| 19 dic 2023 | 133,42 | 135,28 | 132,87 | 134,57 | 133,44 | 188 |
| 18 dic 2023 | 132,50 | 133,20 | 131,96 | 132,71 | 131,59 | 123 |
| 15 dic 2023 | 132,47 | 134,24 | 130,95 | 131,29 | 130,18 | 154 |
| 14 dic 2023 | 137,72 | 137,72 | 132,46 | 133,08 | 131,96 | 610 |
| 14 dic 2023 | 1.22 Dividendo | |||||
| 13 dic 2023 | 134,86 | 135,50 | 134,06 | 134,64 | 132,29 | 183 |
| 12 dic 2023 | 133,78 | 135,51 | 133,63 | 135,51 | 133,15 | 490 |
| 11 dic 2023 | 134,57 | 134,57 | 132,63 | 134,31 | 131,97 | 103 |
| 08 dic 2023 | 134,73 | 136,80 | 133,05 | 134,42 | 132,08 | 134 |
| 07 dic 2023 | 135,83 | 135,83 | 133,80 | 134,35 | 132,01 | 565 |
| 06 dic 2023 | 138,95 | 139,15 | 136,46 | 136,46 | 134,09 | 463 |
| 05 dic 2023 | 137,75 | 138,45 | 137,43 | 138,45 | 136,04 | 506 |
| 04 dic 2023 | 137,28 | 138,38 | 136,12 | 137,58 | 135,18 | 218 |
| 01 dic 2023 | 137,32 | 139,30 | 136,10 | 138,17 | 135,76 | 126 |
| 30 nov 2023 | 138,21 | 138,86 | 137,00 | 138,09 | 135,68 | 451 |
| 29 nov 2023 | 137,96 | 138,74 | 137,24 | 138,55 | 136,14 | 46 |
| 28 nov 2023 | 136,65 | 137,65 | 136,65 | 137,13 | 134,74 | 454 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.