Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DLR.US
149.66-1.52(-1.01%)(czas lokalny: 15.08.2024 10:51)Digital Realty Trust Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 151.12 | 151.90 | 148.69 | 149.66 | 988 640 | 0 |
14.08.2024 | 149.85 | 152.84 | 149.58 | 151.17 | 1 215 097 | 0 |
13.08.2024 | 150.20 | 150.49 | 149.08 | 149.89 | 1 435 808 | 0 |
12.08.2024 | 149.78 | 150.23 | 147.09 | 148.14 | 1 103 906 | 0 |
09.08.2024 | 149.96 | 150.76 | 148.31 | 150.12 | 802 883 | 0 |
08.08.2024 | 147.45 | 149.97 | 147.31 | 149.66 | 1 160 417 | 0 |
07.08.2024 | 149.07 | 151.83 | 146.86 | 147.14 | 1 205 931 | 0 |
06.08.2024 | 144.88 | 150.75 | 144.07 | 148.63 | 1 337 155 | 0 |
05.08.2024 | 147.52 | 150.13 | 144.18 | 148.75 | 2 310 623 | 0 |
02.08.2024 | 151.75 | 152.90 | 148.24 | 150.84 | 1 594 197 | 0 |
01.08.2024 | 150.26 | 153.19 | 150.26 | 152.29 | 1 999 416 | 0 |
31.07.2024 | 147.52 | 150.99 | 146.91 | 149.49 | 3 343 957 | 0 |
30.07.2024 | 147.49 | 147.56 | 144.06 | 145.04 | 1 675 843 | 0 |
29.07.2024 | 145.63 | 147.50 | 144.57 | 147.19 | 1 609 856 | 0 |
26.07.2024 | 142.86 | 146.40 | 141.00 | 145.65 | 3 204 427 | 0 |
25.07.2024 | 151.65 | 151.86 | 146.14 | 147.37 | 2 425 639 | 0 |
24.07.2024 | 154.75 | 155.61 | 151.49 | 151.66 | 1 568 057 | 0 |
23.07.2024 | 155.18 | 156.73 | 154.87 | 155.09 | 1 091 802 | 0 |
22.07.2024 | 155.33 | 156.68 | 154.10 | 155.56 | 1 323 592 | 0 |
19.07.2024 | 155.66 | 155.98 | 154.21 | 155.17 | 1 168 755 | 0 |
18.07.2024 | 156.37 | 157.22 | 154.23 | 154.60 | 1 414 584 | 0 |
17.07.2024 | 161.24 | 162.33 | 156.18 | 156.83 | 2 012 277 | 0 |
16.07.2024 | 160.39 | 162.58 | 159.27 | 162.33 | 1 192 819 | 0 |
15.07.2024 | 158.93 | 159.72 | 157.54 | 159.50 | 919 281 | 0 |
12.07.2024 | 158.55 | 159.57 | 158.05 | 158.35 | 1 219 902 | 0 |
11.07.2024 | 157.70 | 160.46 | 157.01 | 157.73 | 1 662 933 | 0 |
10.07.2024 | 154.00 | 155.78 | 153.26 | 155.63 | 1 456 131 | 0 |
09.07.2024 | 153.75 | 154.13 | 151.61 | 153.30 | 1 078 923 | 0 |
08.07.2024 | 151.49 | 153.99 | 151.40 | 153.66 | 1 149 316 | 0 |
05.07.2024 | 151.80 | 152.51 | 150.35 | 151.44 | 1 251 521 | 0 |
03.07.2024 | 153.38 | 154.06 | 151.70 | 151.71 | 879 721 | 0 |
02.07.2024 | 152.18 | 153.78 | 151.92 | 152.91 | 1 153 732 | 0 |
01.07.2024 | 151.95 | 152.93 | 150.61 | 152.13 | 1 483 825 | 0 |
28.06.2024 | 150.43 | 153.25 | 150.25 | 152.05 | 3 372 441 | 0 |
27.06.2024 | 147.57 | 150.29 | 146.91 | 148.72 | 1 651 530 | 0 |
26.06.2024 | 147.50 | 148.42 | 145.93 | 146.89 | 1 724 986 | 0 |
25.06.2024 | 146.96 | 147.47 | 145.29 | 146.44 | 1 209 224 | 0 |
24.06.2024 | 148.73 | 150.93 | 146.84 | 147.01 | 1 376 550 | 0 |
21.06.2024 | 148.38 | 148.50 | 145.91 | 148.35 | 3 587 947 | 0 |
20.06.2024 | 149.28 | 150.61 | 147.70 | 147.89 | 1 315 019 | 0 |
18.06.2024 | 150.35 | 149.56 | 149.56 | 149.56 | 1 095 749 | 0 |
17.06.2024 | 149.06 | 150.55 | 148.50 | 149.01 | 1 191 218 | 0 |
14.06.2024 | 149.11 | 150.85 | 148.58 | 149.92 | 1 000 276 | 0 |
13.06.2024 | 150.68 | 151.15 | 149.42 | 149.76 | 1 488 726 | 0 |
12.06.2024 | 152.97 | 153.02 | 149.07 | 149.59 | 1 747 592 | 0 |
11.06.2024 | 148.89 | 150.51 | 148.43 | 149.88 | 1 337 546 | 0 |
10.06.2024 | 146.25 | 149.46 | 145.36 | 149.09 | 1 506 704 | 0 |
07.06.2024 | 145.28 | 147.21 | 144.76 | 146.35 | 1 070 052 | 0 |
06.06.2024 | 147.30 | 147.51 | 146.18 | 147.12 | 807 143 | 0 |
05.06.2024 | 145.65 | 147.38 | 144.68 | 147.36 | 1 047 072 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus