U.S. markets open in 1 hour 1 minute
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,248.00 +179.00 (+0.47%) F Nasdaq
17,582.25 +144.00 (+0.83%) E-mini Russell 2000 Index Futur
2,011.00 +21.30 (+1.07%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,309.70 -1.30 (-0.06%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 139.52 | 141.17 | 137.95 | 137.99 | 137.99 | 1,639,700 |
| 30 abr 2024 | 141.02 | 142.28 | 138.69 | 138.78 | 138.78 | 2,001,800 |
| 29 abr 2024 | 144.57 | 144.86 | 141.29 | 142.34 | 142.34 | 1,913,600 |
| 26 abr 2024 | 142.33 | 143.83 | 141.43 | 142.83 | 142.83 | 1,798,100 |
| 25 abr 2024 | 138.53 | 141.95 | 137.17 | 141.49 | 141.49 | 1,887,100 |
| 24 abr 2024 | 137.77 | 140.87 | 137.64 | 140.61 | 140.61 | 1,614,900 |
| 23 abr 2024 | 136.51 | 138.89 | 135.72 | 138.53 | 138.53 | 1,320,400 |
| 22 abr 2024 | 137.65 | 138.15 | 135.74 | 135.86 | 135.86 | 1,518,400 |
| 19 abr 2024 | 137.41 | 137.93 | 136.32 | 136.83 | 136.83 | 1,505,200 |
| 18 abr 2024 | 136.30 | 138.98 | 135.70 | 136.66 | 136.66 | 1,498,500 |
| 17 abr 2024 | 136.70 | 137.79 | 135.64 | 135.75 | 135.75 | 1,965,300 |
| 16 abr 2024 | 138.51 | 138.51 | 135.54 | 136.43 | 136.43 | 2,051,500 |
| 15 abr 2024 | 143.40 | 143.45 | 137.34 | 138.56 | 138.56 | 1,659,000 |
| 12 abr 2024 | 142.50 | 143.50 | 141.35 | 142.49 | 142.49 | 1,315,400 |
| 11 abr 2024 | 142.58 | 143.74 | 141.00 | 143.23 | 143.23 | 1,105,400 |
| 10 abr 2024 | 141.70 | 142.38 | 139.73 | 141.40 | 141.40 | 1,385,800 |
| 09 abr 2024 | 146.84 | 147.19 | 144.03 | 145.88 | 145.88 | 1,102,900 |
| 08 abr 2024 | 143.15 | 143.69 | 142.37 | 143.34 | 143.34 | 1,152,500 |
| 05 abr 2024 | 139.78 | 143.17 | 139.26 | 142.60 | 142.60 | 1,139,500 |
| 04 abr 2024 | 142.10 | 142.75 | 139.29 | 139.88 | 139.88 | 1,178,300 |
| 03 abr 2024 | 140.73 | 141.99 | 139.56 | 140.63 | 140.63 | 1,428,900 |
| 02 abr 2024 | 139.98 | 140.78 | 138.24 | 139.80 | 139.80 | 1,707,500 |
| 01 abr 2024 | 144.02 | 144.59 | 141.17 | 141.91 | 141.91 | 1,535,700 |
| 28 mar 2024 | 143.88 | 144.50 | 142.73 | 144.04 | 144.04 | 2,034,700 |
| 27 mar 2024 | 140.50 | 143.89 | 139.51 | 143.74 | 143.74 | 2,268,600 |
| 26 mar 2024 | 138.00 | 140.22 | 137.48 | 139.04 | 139.04 | 1,748,900 |
| 25 mar 2024 | 138.36 | 138.88 | 136.74 | 137.83 | 137.83 | 1,746,400 |
| 22 mar 2024 | 139.97 | 140.44 | 137.70 | 138.51 | 138.51 | 1,812,700 |
| 21 mar 2024 | 141.66 | 142.55 | 139.85 | 140.01 | 140.01 | 2,238,200 |
| 20 mar 2024 | 139.80 | 141.76 | 138.06 | 140.89 | 140.89 | 2,433,300 |
| 19 mar 2024 | 142.08 | 142.12 | 138.96 | 141.74 | 141.74 | 2,006,100 |
| 18 mar 2024 | 142.31 | 144.45 | 141.98 | 142.21 | 142.21 | 1,501,200 |
| 15 mar 2024 | 141.41 | 143.35 | 139.75 | 140.86 | 140.86 | 2,996,000 |
| 14 mar 2024 | 142.00 | 143.08 | 139.95 | 142.81 | 142.81 | 1,917,200 |
| 14 mar 2024 | 1.22 Dividendo | |||||
| 13 mar 2024 | 145.47 | 148.00 | 143.71 | 143.93 | 142.71 | 1,904,700 |
| 12 mar 2024 | 144.44 | 146.91 | 143.65 | 146.23 | 144.99 | 1,676,800 |
| 11 mar 2024 | 149.09 | 149.24 | 143.95 | 145.50 | 144.27 | 2,166,800 |
| 08 mar 2024 | 152.54 | 153.35 | 149.44 | 149.48 | 148.21 | 2,253,800 |
| 07 mar 2024 | 150.81 | 152.03 | 150.06 | 151.51 | 150.23 | 1,577,800 |
| 06 mar 2024 | 152.08 | 152.44 | 148.78 | 149.81 | 148.54 | 2,287,500 |
| 05 mar 2024 | 153.00 | 154.18 | 148.88 | 150.25 | 148.98 | 1,719,300 |
| 04 mar 2024 | 150.84 | 154.00 | 150.28 | 153.71 | 152.41 | 2,098,500 |
| 01 mar 2024 | 146.53 | 150.66 | 146.18 | 150.60 | 149.32 | 2,290,700 |
| 29 feb 2024 | 144.43 | 147.03 | 144.01 | 146.81 | 145.57 | 4,098,000 |
| 28 feb 2024 | 137.51 | 143.75 | 137.31 | 142.73 | 141.52 | 2,446,900 |
| 27 feb 2024 | 138.00 | 139.57 | 137.22 | 138.23 | 137.06 | 1,495,900 |
| 26 feb 2024 | 137.28 | 140.15 | 136.61 | 137.96 | 136.79 | 2,033,900 |
| 23 feb 2024 | 138.45 | 138.85 | 136.07 | 137.84 | 136.67 | 2,086,400 |
| 22 feb 2024 | 140.00 | 142.04 | 137.00 | 138.38 | 137.21 | 3,440,200 |
| 21 feb 2024 | 134.33 | 137.00 | 131.42 | 135.53 | 134.38 | 3,222,200 |
| 20 feb 2024 | 136.01 | 137.57 | 133.86 | 135.06 | 133.92 | 3,411,400 |
| 16 feb 2024 | 140.00 | 140.86 | 134.75 | 136.22 | 135.07 | 6,572,300 |
| 15 feb 2024 | 143.02 | 149.07 | 143.02 | 148.61 | 147.35 | 3,125,900 |
| 14 feb 2024 | 141.87 | 142.93 | 140.60 | 142.23 | 141.02 | 1,645,700 |
| 13 feb 2024 | 140.65 | 142.27 | 139.38 | 142.17 | 140.96 | 1,995,100 |
| 12 feb 2024 | 147.58 | 148.09 | 143.57 | 143.80 | 142.58 | 2,127,400 |
| 09 feb 2024 | 146.84 | 147.94 | 145.54 | 147.19 | 145.94 | 1,223,300 |
| 08 feb 2024 | 144.83 | 148.00 | 144.83 | 147.06 | 145.81 | 1,840,200 |
| 07 feb 2024 | 145.06 | 145.77 | 143.31 | 145.47 | 144.24 | 1,341,600 |
| 06 feb 2024 | 144.14 | 146.20 | 143.38 | 144.26 | 143.04 | 1,789,400 |
| 05 feb 2024 | 142.95 | 145.11 | 142.59 | 144.30 | 143.08 | 2,042,300 |
| 02 feb 2024 | 142.63 | 145.40 | 140.20 | 144.49 | 143.27 | 2,052,600 |
| 01 feb 2024 | 140.16 | 143.96 | 139.44 | 143.85 | 142.63 | 2,550,600 |
| 31 ene 2024 | 145.00 | 145.00 | 140.07 | 140.46 | 139.27 | 2,892,100 |
| 30 ene 2024 | 145.50 | 145.95 | 144.04 | 144.22 | 143.00 | 3,044,700 |
| 29 ene 2024 | 142.83 | 146.19 | 142.83 | 145.97 | 144.73 | 2,229,600 |
| 26 ene 2024 | 142.87 | 144.62 | 142.06 | 143.20 | 141.99 | 1,917,100 |
| 25 ene 2024 | 140.00 | 143.30 | 139.87 | 142.19 | 140.98 | 2,152,400 |
| 24 ene 2024 | 140.63 | 140.63 | 137.53 | 137.93 | 136.76 | 1,541,800 |
| 23 ene 2024 | 140.97 | 141.25 | 138.35 | 139.02 | 137.84 | 1,423,600 |
| 22 ene 2024 | 138.57 | 142.68 | 138.57 | 140.58 | 139.39 | 2,385,200 |
| 19 ene 2024 | 135.08 | 137.76 | 134.53 | 137.34 | 136.18 | 1,791,300 |
| 18 ene 2024 | 135.74 | 136.70 | 133.90 | 134.54 | 133.40 | 1,542,700 |
| 17 ene 2024 | 136.93 | 138.54 | 133.81 | 135.56 | 134.41 | 1,782,700 |
| 16 ene 2024 | 136.94 | 139.86 | 136.94 | 138.68 | 137.50 | 2,537,800 |
| 12 ene 2024 | 135.63 | 138.27 | 135.31 | 137.08 | 135.92 | 1,631,800 |
| 11 ene 2024 | 136.07 | 136.99 | 133.94 | 134.00 | 132.86 | 982,300 |
| 10 ene 2024 | 134.00 | 136.96 | 133.28 | 136.53 | 135.37 | 1,492,500 |
| 09 ene 2024 | 132.57 | 133.88 | 131.63 | 133.62 | 132.49 | 875,600 |
| 08 ene 2024 | 130.47 | 134.07 | 130.28 | 133.70 | 132.57 | 1,250,900 |
| 05 ene 2024 | 130.88 | 132.91 | 130.00 | 130.83 | 129.72 | 1,444,100 |
| 04 ene 2024 | 133.10 | 134.13 | 131.57 | 131.78 | 130.66 | 1,470,900 |
| 03 ene 2024 | 134.21 | 134.57 | 132.32 | 133.51 | 132.38 | 1,680,800 |
| 02 ene 2024 | 134.00 | 135.50 | 133.78 | 135.23 | 134.08 | 1,300,000 |
| 29 dic 2023 | 134.83 | 136.00 | 134.47 | 134.58 | 133.44 | 1,499,500 |
| 28 dic 2023 | 136.10 | 136.45 | 135.24 | 136.12 | 134.97 | 944,600 |
| 27 dic 2023 | 135.47 | 136.44 | 135.24 | 136.11 | 134.96 | 975,700 |
| 26 dic 2023 | 135.19 | 135.78 | 134.93 | 135.58 | 134.43 | 1,218,200 |
| 22 dic 2023 | 135.36 | 136.09 | 134.16 | 135.12 | 133.97 | 1,094,200 |
| 21 dic 2023 | 134.13 | 134.99 | 132.91 | 134.91 | 133.77 | 1,237,200 |
| 20 dic 2023 | 134.13 | 135.09 | 132.68 | 132.74 | 131.61 | 1,613,400 |
| 19 dic 2023 | 133.00 | 135.28 | 132.84 | 134.54 | 133.40 | 2,072,200 |
| 18 dic 2023 | 132.50 | 134.49 | 131.92 | 132.32 | 131.20 | 2,117,700 |
| 15 dic 2023 | 131.62 | 134.44 | 130.76 | 132.17 | 131.05 | 5,289,700 |
| 14 dic 2023 | 137.42 | 137.93 | 131.76 | 132.93 | 131.80 | 2,746,400 |
| 14 dic 2023 | 1.22 Dividendo | |||||
| 13 dic 2023 | 135.00 | 138.04 | 134.10 | 136.67 | 134.30 | 2,564,800 |
| 12 dic 2023 | 134.68 | 135.65 | 133.58 | 134.97 | 132.63 | 2,572,000 |
| 11 dic 2023 | 134.00 | 134.91 | 132.57 | 134.75 | 132.42 | 2,053,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.