Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DLR.US
141.49+0.88(+0.63%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 150.81 | 152.03 | 150.05 | 151.51 | 1 577 709 | 0 |
06.03.2024 | 152.08 | 152.44 | 148.78 | 149.81 | 1 905 175 | 0 |
05.03.2024 | 153.00 | 154.18 | 148.88 | 150.25 | 1 718 981 | 0 |
04.03.2024 | 150.84 | 154.00 | 150.28 | 153.71 | 2 097 932 | 0 |
01.03.2024 | 146.53 | 150.66 | 146.11 | 150.60 | 2 290 025 | 0 |
29.02.2024 | 144.43 | 147.03 | 144.01 | 146.81 | 4 097 831 | 0 |
28.02.2024 | 137.31 | 143.75 | 137.47 | 142.73 | 2 446 801 | 0 |
27.02.2024 | 138.00 | 139.56 | 137.22 | 138.23 | 1 495 935 | 0 |
26.02.2024 | 137.28 | 140.15 | 136.61 | 137.96 | 2 024 846 | 0 |
23.02.2024 | 138.30 | 138.86 | 136.07 | 137.84 | 2 086 052 | 0 |
22.02.2024 | 140.00 | 142.03 | 137.00 | 138.38 | 3 439 759 | 0 |
21.02.2024 | 134.33 | 137.00 | 131.42 | 135.53 | 3 216 212 | 0 |
20.02.2024 | 136.01 | 137.57 | 133.86 | 135.06 | 3 409 428 | 0 |
16.02.2024 | 140.00 | 136.22 | 136.22 | 136.22 | 6 572 651 | 0 |
15.02.2024 | 143.02 | 149.07 | 143.02 | 148.61 | 3 086 850 | 0 |
14.02.2024 | 141.87 | 142.93 | 140.60 | 142.23 | 1 640 595 | 0 |
13.02.2024 | 140.65 | 142.27 | 139.38 | 142.17 | 1 993 378 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus