Mercados españoles cerrados

Digital Realty Trust, Inc. (DLR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,83+1,34 (+0,95%)
Al cierre: 04:00PM EDT
141,75 -1,08 (-0,76%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024142,33143,83141,43142,83142,831.798.100
25 abr 2024138,53141,95137,17141,49141,491.887.100
24 abr 2024137,77140,87137,64140,61140,611.614.900
23 abr 2024136,51138,89135,72138,53138,531.320.400
22 abr 2024137,65138,15135,74135,86135,861.518.400
19 abr 2024137,41137,93136,32136,83136,831.505.200
18 abr 2024136,30138,98135,70136,66136,661.498.500
17 abr 2024136,70137,79135,64135,75135,751.965.300
16 abr 2024138,51138,51135,54136,43136,432.051.500
15 abr 2024143,40143,45137,34138,56138,561.659.000
12 abr 2024142,50143,50141,35142,49142,491.315.400
11 abr 2024142,58143,74141,00143,23143,231.105.400
10 abr 2024141,70142,38139,73141,40141,401.385.800
09 abr 2024146,84147,19144,03145,88145,881.102.900
08 abr 2024143,15143,69142,37143,34143,341.152.500
05 abr 2024139,78143,17139,26142,60142,601.139.500
04 abr 2024142,10142,75139,29139,88139,881.178.300
03 abr 2024140,73141,99139,56140,63140,631.428.900
02 abr 2024139,98140,78138,24139,80139,801.707.500
01 abr 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 ene 2024145,00145,00140,07140,46139,272.892.100
30 ene 2024145,50145,95144,04144,22143,003.044.700
29 ene 2024142,83146,19142,83145,97144,732.229.600
26 ene 2024142,87144,62142,06143,20141,991.917.100
25 ene 2024140,00143,30139,87142,19140,982.152.400
24 ene 2024140,63140,63137,53137,93136,761.541.800
23 ene 2024140,97141,25138,35139,02137,841.423.600
22 ene 2024138,57142,68138,57140,58139,392.385.200
19 ene 2024135,08137,76134,53137,34136,181.791.300
18 ene 2024135,74136,70133,90134,54133,401.542.700
17 ene 2024136,93138,54133,81135,56134,411.782.700
16 ene 2024136,94139,86136,94138,68137,502.537.800
12 ene 2024135,63138,27135,31137,08135,921.631.800
11 ene 2024136,07136,99133,94134,00132,86982.300
10 ene 2024134,00136,96133,28136,53135,371.492.500
09 ene 2024132,57133,88131,63133,62132,49875.600
08 ene 2024130,47134,07130,28133,70132,571.250.900
05 ene 2024130,88132,91130,00130,83129,721.444.100
04 ene 2024133,10134,13131,57131,78130,661.470.900
03 ene 2024134,21134,57132,32133,51132,381.680.800
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...