Italia markets open in 1 hour 59 minutes

Digital Realty Trust, Inc. (DLR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,75-0,68 (-0,50%)
Alla chiusura: 04:00PM EDT
138,00 +2,25 (+1,66%)
Dopo ore: 06:09PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024136,70137,79135,64135,75135,751.965.300
16 apr 2024138,51138,51135,54136,43136,432.051.500
15 apr 2024143,40143,45137,34138,56138,561.659.000
12 apr 2024142,50143,50141,35142,49142,491.315.400
11 apr 2024142,58143,74141,00143,23143,231.105.400
10 apr 2024141,70142,38139,73141,40141,401.385.800
09 apr 2024146,84147,19144,03145,88145,881.102.900
08 apr 2024143,15143,69142,37143,34143,341.152.500
05 apr 2024139,78143,17139,26142,60142,601.139.500
04 apr 2024142,10142,75139,29139,88139,881.178.300
03 apr 2024140,73141,99139,56140,63140,631.428.900
02 apr 2024139,98140,78138,24139,80139,801.707.500
01 apr 2024144,02144,59141,17141,91141,911.535.700
28 mar 2024143,88144,50142,73144,04144,042.034.700
27 mar 2024140,50143,89139,51143,74143,742.268.600
26 mar 2024138,00140,22137,48139,04139,041.748.900
25 mar 2024138,36138,88136,74137,83137,831.746.400
22 mar 2024139,97140,44137,70138,51138,511.812.700
21 mar 2024141,66142,55139,85140,01140,012.238.200
20 mar 2024139,80141,76138,06140,89140,892.433.300
19 mar 2024142,08142,12138,96141,74141,742.006.100
18 mar 2024142,31144,45141,98142,21142,211.501.200
15 mar 2024141,41143,35139,75140,86140,862.996.000
14 mar 2024142,00143,08139,95142,81142,811.917.200
14 mar 20241.22 Dividendo
13 mar 2024145,47148,00143,71143,93142,711.904.700
12 mar 2024144,44146,91143,65146,23144,991.676.800
11 mar 2024149,09149,24143,95145,50144,272.166.800
08 mar 2024152,54153,35149,44149,48148,212.253.800
07 mar 2024150,81152,03150,06151,51150,231.577.800
06 mar 2024152,08152,44148,78149,81148,542.287.500
05 mar 2024153,00154,18148,88150,25148,981.719.300
04 mar 2024150,84154,00150,28153,71152,412.098.500
01 mar 2024146,53150,66146,18150,60149,322.290.700
29 feb 2024144,43147,03144,01146,81145,574.098.000
28 feb 2024137,51143,75137,31142,73141,522.446.900
27 feb 2024138,00139,57137,22138,23137,061.495.900
26 feb 2024137,28140,15136,61137,96136,792.033.900
23 feb 2024138,45138,85136,07137,84136,672.086.400
22 feb 2024140,00142,04137,00138,38137,213.440.200
21 feb 2024134,33137,00131,42135,53134,383.222.200
20 feb 2024136,01137,57133,86135,06133,923.411.400
16 feb 2024140,00140,86134,75136,22135,076.572.300
15 feb 2024143,02149,07143,02148,61147,353.125.900
14 feb 2024141,87142,93140,60142,23141,021.645.700
13 feb 2024140,65142,27139,38142,17140,961.995.100
12 feb 2024147,58148,09143,57143,80142,582.127.400
09 feb 2024146,84147,94145,54147,19145,941.223.300
08 feb 2024144,83148,00144,83147,06145,811.840.200
07 feb 2024145,06145,77143,31145,47144,241.341.600
06 feb 2024144,14146,20143,38144,26143,041.789.400
05 feb 2024142,95145,11142,59144,30143,082.042.300
02 feb 2024142,63145,40140,20144,49143,272.052.600
01 feb 2024140,16143,96139,44143,85142,632.550.600
31 gen 2024145,00145,00140,07140,46139,272.892.100
30 gen 2024145,50145,95144,04144,22143,003.044.700
29 gen 2024142,83146,19142,83145,97144,732.229.600
26 gen 2024142,87144,62142,06143,20141,991.917.100
25 gen 2024140,00143,30139,87142,19140,982.152.400
24 gen 2024140,63140,63137,53137,93136,761.541.800
23 gen 2024140,97141,25138,35139,02137,841.423.600
22 gen 2024138,57142,68138,57140,58139,392.385.200
19 gen 2024135,08137,76134,53137,34136,181.791.300
18 gen 2024135,74136,70133,90134,54133,401.542.700
17 gen 2024136,93138,54133,81135,56134,411.782.700
16 gen 2024136,94139,86136,94138,68137,502.537.800
12 gen 2024135,63138,27135,31137,08135,921.631.800
11 gen 2024136,07136,99133,94134,00132,86982.300
10 gen 2024134,00136,96133,28136,53135,371.492.500
09 gen 2024132,57133,88131,63133,62132,49875.600
08 gen 2024130,47134,07130,28133,70132,571.250.900
05 gen 2024130,88132,91130,00130,83129,721.444.100
04 gen 2024133,10134,13131,57131,78130,661.470.900
03 gen 2024134,21134,57132,32133,51132,381.680.800
02 gen 2024134,00135,50133,78135,23134,081.300.000
29 dic 2023134,83136,00134,47134,58133,441.499.500
28 dic 2023136,10136,45135,24136,12134,97944.600
27 dic 2023135,47136,44135,24136,11134,96975.700
26 dic 2023135,19135,78134,93135,58134,431.218.200
22 dic 2023135,36136,09134,16135,12133,971.094.200
21 dic 2023134,13134,99132,91134,91133,771.237.200
20 dic 2023134,13135,09132,68132,74131,611.613.400
19 dic 2023133,00135,28132,84134,54133,402.072.200
18 dic 2023132,50134,49131,92132,32131,202.117.700
15 dic 2023131,62134,44130,76132,17131,055.289.700
14 dic 2023137,42137,93131,76132,93131,802.746.400
14 dic 20231.22 Dividendo
13 dic 2023135,00138,04134,10136,67134,302.564.800
12 dic 2023134,68135,65133,58134,97132,632.572.000
11 dic 2023134,00134,91132,57134,75132,422.053.900
08 dic 2023136,32137,25132,91134,81132,472.857.400
07 dic 2023135,39135,79133,65134,03131,712.913.800
06 dic 2023138,56139,20135,30135,48133,132.497.300
05 dic 2023137,56138,95136,99138,68136,281.787.300
04 dic 2023137,68138,08135,96137,77135,382.163.800
01 dic 2023137,32139,35135,80138,61136,212.457.300
30 nov 2023137,84139,00136,87138,78136,384.633.400
29 nov 2023137,99138,93137,20138,20135,811.878.700
28 nov 2023136,78137,72136,50136,90134,531.826.100
27 nov 2023136,83137,87136,19137,45135,071.303.700
*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...