Mercado abrirá em 2 h 32 min

Digital Realty Trust, Inc. (DLR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
141,49+0,88 (+0,63%)
No fechamento: 04:00PM EDT
140,01 -1,48 (-1,05%)
Pré-Abertura: 05:54AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024138,53141,95137,17141,49141,491.887.100
24 de abr. de 2024137,77140,87137,64140,61140,611.614.900
23 de abr. de 2024136,51138,89135,72138,53138,531.320.400
22 de abr. de 2024137,65138,15135,74135,86135,861.518.400
19 de abr. de 2024137,41137,93136,32136,83136,831.505.200
18 de abr. de 2024136,30138,98135,70136,66136,661.498.500
17 de abr. de 2024136,70137,79135,64135,75135,751.965.300
16 de abr. de 2024138,51138,51135,54136,43136,432.051.500
15 de abr. de 2024143,40143,45137,34138,56138,561.659.000
12 de abr. de 2024142,50143,50141,35142,49142,491.315.400
11 de abr. de 2024142,58143,74141,00143,23143,231.105.400
10 de abr. de 2024141,70142,38139,73141,40141,401.385.800
09 de abr. de 2024146,84147,19144,03145,88145,881.102.900
08 de abr. de 2024143,15143,69142,37143,34143,341.152.500
05 de abr. de 2024139,78143,17139,26142,60142,601.139.500
04 de abr. de 2024142,10142,75139,29139,88139,881.178.300
03 de abr. de 2024140,73141,99139,56140,63140,631.428.900
02 de abr. de 2024139,98140,78138,24139,80139,801.707.500
01 de abr. de 2024144,02144,59141,17141,91141,911.535.700
28 de mar. de 2024143,88144,50142,73144,04144,042.034.700
27 de mar. de 2024140,50143,89139,51143,74143,742.268.600
26 de mar. de 2024138,00140,22137,48139,04139,041.748.900
25 de mar. de 2024138,36138,88136,74137,83137,831.746.400
22 de mar. de 2024139,97140,44137,70138,51138,511.812.700
21 de mar. de 2024141,66142,55139,85140,01140,012.238.200
20 de mar. de 2024139,80141,76138,06140,89140,892.433.300
19 de mar. de 2024142,08142,12138,96141,74141,742.006.100
18 de mar. de 2024142,31144,45141,98142,21142,211.501.200
15 de mar. de 2024141,41143,35139,75140,86140,862.996.000
14 de mar. de 2024142,00143,08139,95142,81142,811.917.200
14 de mar. de 20241.22 Dividendo
13 de mar. de 2024145,47148,00143,71143,93142,711.904.700
12 de mar. de 2024144,44146,91143,65146,23144,991.676.800
11 de mar. de 2024149,09149,24143,95145,50144,272.166.800
08 de mar. de 2024152,54153,35149,44149,48148,212.253.800
07 de mar. de 2024150,81152,03150,06151,51150,231.577.800
06 de mar. de 2024152,08152,44148,78149,81148,542.287.500
05 de mar. de 2024153,00154,18148,88150,25148,981.719.300
04 de mar. de 2024150,84154,00150,28153,71152,412.098.500
01 de mar. de 2024146,53150,66146,18150,60149,322.290.700
29 de fev. de 2024144,43147,03144,01146,81145,574.098.000
28 de fev. de 2024137,51143,75137,31142,73141,522.446.900
27 de fev. de 2024138,00139,57137,22138,23137,061.495.900
26 de fev. de 2024137,28140,15136,61137,96136,792.033.900
23 de fev. de 2024138,45138,85136,07137,84136,672.086.400
22 de fev. de 2024140,00142,04137,00138,38137,213.440.200
21 de fev. de 2024134,33137,00131,42135,53134,383.222.200
20 de fev. de 2024136,01137,57133,86135,06133,923.411.400
16 de fev. de 2024140,00140,86134,75136,22135,076.572.300
15 de fev. de 2024143,02149,07143,02148,61147,353.125.900
14 de fev. de 2024141,87142,93140,60142,23141,021.645.700
13 de fev. de 2024140,65142,27139,38142,17140,961.995.100
12 de fev. de 2024147,58148,09143,57143,80142,582.127.400
09 de fev. de 2024146,84147,94145,54147,19145,941.223.300
08 de fev. de 2024144,83148,00144,83147,06145,811.840.200
07 de fev. de 2024145,06145,77143,31145,47144,241.341.600
06 de fev. de 2024144,14146,20143,38144,26143,041.789.400
05 de fev. de 2024142,95145,11142,59144,30143,082.042.300
02 de fev. de 2024142,63145,40140,20144,49143,272.052.600
01 de fev. de 2024140,16143,96139,44143,85142,632.550.600
31 de jan. de 2024145,00145,00140,07140,46139,272.892.100
30 de jan. de 2024145,50145,95144,04144,22143,003.044.700
29 de jan. de 2024142,83146,19142,83145,97144,732.229.600
26 de jan. de 2024142,87144,62142,06143,20141,991.917.100
25 de jan. de 2024140,00143,30139,87142,19140,982.152.400
24 de jan. de 2024140,63140,63137,53137,93136,761.541.800
23 de jan. de 2024140,97141,25138,35139,02137,841.423.600
22 de jan. de 2024138,57142,68138,57140,58139,392.385.200
19 de jan. de 2024135,08137,76134,53137,34136,181.791.300
18 de jan. de 2024135,74136,70133,90134,54133,401.542.700
17 de jan. de 2024136,93138,54133,81135,56134,411.782.700
16 de jan. de 2024136,94139,86136,94138,68137,502.537.800
12 de jan. de 2024135,63138,27135,31137,08135,921.631.800
11 de jan. de 2024136,07136,99133,94134,00132,86982.300
10 de jan. de 2024134,00136,96133,28136,53135,371.492.500
09 de jan. de 2024132,57133,88131,63133,62132,49875.600
08 de jan. de 2024130,47134,07130,28133,70132,571.250.900
05 de jan. de 2024130,88132,91130,00130,83129,721.444.100
04 de jan. de 2024133,10134,13131,57131,78130,661.470.900
03 de jan. de 2024134,21134,57132,32133,51132,381.680.800
02 de jan. de 2024134,00135,50133,78135,23134,081.300.000
29 de dez. de 2023134,83136,00134,47134,58133,441.499.500
28 de dez. de 2023136,10136,45135,24136,12134,97944.600
27 de dez. de 2023135,47136,44135,24136,11134,96975.700
26 de dez. de 2023135,19135,78134,93135,58134,431.218.200
22 de dez. de 2023135,36136,09134,16135,12133,971.094.200
21 de dez. de 2023134,13134,99132,91134,91133,771.237.200
20 de dez. de 2023134,13135,09132,68132,74131,611.613.400
19 de dez. de 2023133,00135,28132,84134,54133,402.072.200
18 de dez. de 2023132,50134,49131,92132,32131,202.117.700
15 de dez. de 2023131,62134,44130,76132,17131,055.289.700
14 de dez. de 2023137,42137,93131,76132,93131,802.746.400
14 de dez. de 20231.22 Dividendo
13 de dez. de 2023135,00138,04134,10136,67134,302.564.800
12 de dez. de 2023134,68135,65133,58134,97132,632.572.000
11 de dez. de 2023134,00134,91132,57134,75132,422.053.900
08 de dez. de 2023136,32137,25132,91134,81132,472.857.400
07 de dez. de 2023135,39135,79133,65134,03131,712.913.800
06 de dez. de 2023138,56139,20135,30135,48133,132.497.300
05 de dez. de 2023137,56138,95136,99138,68136,281.787.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...