Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DLR.US
143.83-1.11(-0.77%)(czas lokalny: 17.05.2024 16:00)Digital Realty Trust Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 145.44 | 145.48 | 143.53 | 143.83 | 1 556 032 | 0 |
16.05.2024 | 144.64 | 146.21 | 143.16 | 144.94 | 1 747 135 | 0 |
15.05.2024 | 145.04 | 145.32 | 142.43 | 144.64 | 2 563 238 | 0 |
14.05.2024 | 143.43 | 143.91 | 141.26 | 141.86 | 1 747 681 | 0 |
13.05.2024 | 142.21 | 143.18 | 140.49 | 143.09 | 1 722 236 | 0 |
10.05.2024 | 143.38 | 144.22 | 139.62 | 141.46 | 2 949 682 | 0 |
09.05.2024 | 141.50 | 144.19 | 141.04 | 143.54 | 10 647 398 | 0 |
08.05.2024 | 140.40 | 142.00 | 140.17 | 140.25 | 6 512 062 | 0 |
07.05.2024 | 144.50 | 145.43 | 143.77 | 144.63 | 1 263 595 | 0 |
06.05.2024 | 147.57 | 148.00 | 142.46 | 143.77 | 1 885 970 | 0 |
03.05.2024 | 147.25 | 152.35 | 145.67 | 147.00 | 3 293 854 | 0 |
02.05.2024 | 139.37 | 140.97 | 137.28 | 140.15 | 2 006 711 | 0 |
01.05.2024 | 139.52 | 141.17 | 137.95 | 137.99 | 1 522 919 | 0 |
30.04.2024 | 141.00 | 142.29 | 138.69 | 138.78 | 1 750 127 | 0 |
29.04.2024 | 144.57 | 144.86 | 141.29 | 142.34 | 1 913 610 | 0 |
26.04.2024 | 142.33 | 143.83 | 141.43 | 142.83 | 1 798 135 | 0 |
25.04.2024 | 138.53 | 141.95 | 137.12 | 141.49 | 1 781 812 | 0 |
24.04.2024 | 137.77 | 140.87 | 137.64 | 140.61 | 1 612 349 | 0 |
23.04.2024 | 136.51 | 138.89 | 135.72 | 138.53 | 1 320 352 | 0 |
22.04.2024 | 137.65 | 138.15 | 135.74 | 135.86 | 1 518 297 | 0 |
19.04.2024 | 137.41 | 137.93 | 136.32 | 136.83 | 1 505 167 | 0 |
18.04.2024 | 136.30 | 138.98 | 135.70 | 136.66 | 1 498 515 | 0 |
17.04.2024 | 136.70 | 137.79 | 135.64 | 135.75 | 1 749 528 | 0 |
16.04.2024 | 138.51 | 138.48 | 135.54 | 136.43 | 2 050 234 | 0 |
15.04.2024 | 143.40 | 143.72 | 137.34 | 138.56 | 1 657 010 | 0 |
12.04.2024 | 142.50 | 143.50 | 141.35 | 142.49 | 1 315 402 | 0 |
11.04.2024 | 142.58 | 143.74 | 141.00 | 143.23 | 1 093 134 | 0 |
10.04.2024 | 141.70 | 142.38 | 139.73 | 141.40 | 1 385 770 | 0 |
09.04.2024 | 146.84 | 147.19 | 144.03 | 145.88 | 1 088 287 | 0 |
08.04.2024 | 142.72 | 143.70 | 142.37 | 143.34 | 1 152 541 | 0 |
05.04.2024 | 139.78 | 143.17 | 139.26 | 142.60 | 1 139 468 | 0 |
04.04.2024 | 142.10 | 142.75 | 139.29 | 139.88 | 1 177 951 | 0 |
03.04.2024 | 140.73 | 141.99 | 139.56 | 140.63 | 1 428 778 | 0 |
02.04.2024 | 139.98 | 140.78 | 138.24 | 139.80 | 1 707 163 | 0 |
01.04.2024 | 144.02 | 144.59 | 141.17 | 141.91 | 1 535 649 | 0 |
28.03.2024 | 143.88 | 144.04 | 144.04 | 144.04 | 2 034 732 | 0 |
27.03.2024 | 140.50 | 143.89 | 139.51 | 143.74 | 2 268 376 | 0 |
26.03.2024 | 138.00 | 140.23 | 137.48 | 139.04 | 1 748 886 | 0 |
25.03.2024 | 138.36 | 138.88 | 136.74 | 137.83 | 1 746 405 | 0 |
22.03.2024 | 139.97 | 140.44 | 137.70 | 138.51 | 1 812 689 | 0 |
21.03.2024 | 141.66 | 142.55 | 139.85 | 140.01 | 2 238 180 | 0 |
20.03.2024 | 140.39 | 141.76 | 138.06 | 140.89 | 2 382 102 | 0 |
19.03.2024 | 142.08 | 142.21 | 138.96 | 141.74 | 2 005 692 | 0 |
18.03.2024 | 142.31 | 144.45 | 141.98 | 142.21 | 1 500 857 | 0 |
15.03.2024 | 141.41 | 143.35 | 139.75 | 140.86 | 2 888 466 | 0 |
14.03.2024 | 141.84 | 143.08 | 139.95 | 142.81 | 1 917 159 | 0 |
13.03.2024 | 145.47 | 148.00 | 143.71 | 143.93 | 1 844 230 | 0 |
12.03.2024 | 144.44 | 146.91 | 143.65 | 146.23 | 1 494 293 | 0 |
11.03.2024 | 149.09 | 149.24 | 143.95 | 145.50 | 2 166 657 | 0 |
08.03.2024 | 152.54 | 153.35 | 149.44 | 149.48 | 2 125 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus