Premium
Digital Realty Trust Inc (DLR-K)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.823223570191 | 23.08 | 23.37 | 22.8 | 14342 | 22.97870366 | CS |
| 4 | -0.16 | -0.682885189927 | 23.43 | 23.5444 | 22.1 | 19975 | 22.94119788 | CS |
| 12 | -0.67 | -2.79866332498 | 23.94 | 25 | 22.1 | 16411 | 23.52997605 | CS |
| 26 | -1.71 | -6.8454763811 | 24.98 | 25.41 | 22.1 | 17261 | 23.90460378 | CS |
| 52 | 0.24 | 1.04211897525 | 23.03 | 25.58 | 22.1 | 18892 | 24.1372746 | CS |
| 156 | -1.91 | -7.58538522637 | 25.18 | 26.61 | 20.68 | 22299 | 23.71616663 | CS |
| 260 | -2.72 | -10.4655636783 | 25.99 | 28.5132 | 20.68 | 20828 | 25.03019348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.27 | 0.02 | 0.09 | 23.294 | 23.294 | 23.23 | 4088 |
| 1745534400 | 23.25 | 0.2 | 0.87 | 23.05 | 23.37 | 23.05 | 11753 |
| 1745448000 | 23.05 | 0.13 | 0.57 | 23.1 | 23.285 | 23.03 | 9576 |
| 1745361600 | 22.92 | 0.11 | 0.48 | 22.86 | 23.11 | 22.86 | 20080 |
| 1745275200 | 22.81 | -0.2 | -0.87 | 23.08 | 23.08 | 22.8 | 15960 |
| 1744929600 | 23.01 | 0.18 | 0.79 | 22.83 | 23.1 | 22.83 | 5977 |
| 1744843200 | 22.83 | 0.1 | 0.44 | 22.77 | 23 | 22.77 | 12022 |
| 1744756800 | 22.73 | 0.07 | 0.31 | 22.78 | 22.8131 | 22.64 | 11887 |
| 1744670400 | 22.66 | 0.19 | 0.85 | 22.53 | 22.76 | 22.53 | 8374 |
| 1744411200 | 22.47 | -0.24 | -1.06 | 22.62 | 22.68 | 22.1 | 48956 |
| 1744324800 | 22.71 | -0.22 | -0.96 | 22.9 | 23.0071 | 22.66 | 14912 |
| 1744238400 | 22.93 | 0.33 | 1.46 | 22.6 | 23.16 | 22.26 | 15011 |
| 1744152000 | 22.6 | 0.02 | 0.09 | 22.78 | 22.9999 | 22.4801 | 29301 |
| 1744065600 | 22.58 | -0.26 | -1.14 | 22.61 | 23.42 | 22.26 | 15364 |
| 1743806400 | 22.84 | -0.19 | -0.83 | 22.99 | 23.035 | 22.53 | 19182 |
| 1743720000 | 23.03 | -0.14 | -0.60 | 22.98 | 23.04 | 22.78 | 12906 |
| 1743633600 | 23.17 | 0 | 0.00 | 23.15 | 23.19 | 23.07 | 13240 |
| 1743547200 | 23.17 | -0.16 | -0.69 | 23.33 | 23.33 | 23.1634 | 6130 |
| 1743460800 | 23.33 | 0.01 | 0.04 | 23.48 | 23.5231 | 22.99 | 98518 |
| 1743201600 | 23.32 | -0.19 | -0.81 | 23.43 | 23.5444 | 23.31 | 10372 |
| 1743115200 | 23.51 | -0.01 | -0.04 | 23.4 | 23.58 | 23.34 | 12707 |
| 1743028800 | 23.52 | -0.22 | -0.93 | 23.64 | 23.67 | 23.46 | 26264 |
| 1742942400 | 23.74 | 0.02 | 0.08 | 23.72 | 23.8318 | 23.66 | 5284 |
| 1742856000 | 23.72 | 0.01 | 0.04 | 23.71 | 23.86 | 23.7 | 7535 |
| 1742596800 | 23.71 | 0 | 0.00 | 23.65 | 23.7499 | 23.65 | 3619 |
| 1742510400 | 23.71 | -0.03 | -0.13 | 23.72 | 23.8162 | 23.71 | 8034 |
| 1742424000 | 23.74 | 0.01 | 0.04 | 23.8 | 23.8 | 23.66 | 7696 |
| 1742337600 | 23.73 | -0.03 | -0.13 | 23.7 | 23.8 | 23.69 | 6582 |
| 1742251200 | 23.76 | 0.08 | 0.34 | 23.9 | 23.93 | 23.7533 | 10479 |
| 1741992000 | 23.68 | -0.34 | -1.42 | 23.67 | 24.0322 | 23.66 | 16065 |
| 1741905600 | 24.02 | -0.03 | -0.12 | 24 | 24.22 | 23.97 | 15912 |
| 1741819200 | 24.05 | 0 | 0.00 | 24.01 | 24.21 | 24.01 | 5011 |
| 1741732800 | 24.05 | -0.13 | -0.54 | 24.24 | 24.295 | 24.05 | 6329 |
| 1741646400 | 24.18 | -0.15 | -0.62 | 24.4 | 24.4 | 24.1479 | 10914 |
| 1741390800 | 24.33 | -0.01 | -0.04 | 24.39 | 24.42 | 24.26 | 6360 |
| 1741304400 | 24.34 | -0.02 | -0.08 | 24.39 | 24.39 | 24.26 | 8662 |
| 1741218000 | 24.36 | 0 | 0.00 | 24.48 | 24.48 | 24.3 | 9647 |
| 1741131600 | 24.36 | 0.02 | 0.08 | 24.34 | 24.4684 | 24.1334 | 10514 |
| 1741045200 | 24.34 | -0.02 | -0.08 | 24.44 | 24.4804 | 24.34 | 5445 |
| 1740786000 | 24.36 | -0.09 | -0.37 | 24.56 | 24.5899 | 24.32 | 21024 |
| 1740699600 | 24.45 | 0.06 | 0.25 | 24.46 | 24.58 | 24.4 | 11749 |
| 1740613200 | 24.39 | 0 | 0.00 | 24.39 | 24.48 | 24.385 | 11717 |
| 1740526800 | 24.39 | 0.24 | 0.99 | 24.11 | 24.39 | 24.11 | 7670 |
| 1740440400 | 24.15 | 0 | 0.01 | 24.21 | 24.24 | 24.1 | 7936 |
| 1740181200 | 24.1469 | 0.01 | 0.05 | 24.09 | 24.2282 | 24.09 | 4484 |
| 1740094800 | 24.135 | 0.04 | 0.15 | 25 | 25 | 24 | 29012 |
| 1740008400 | 24.1 | -0.05 | -0.21 | 25 | 25 | 24 | 30286 |
| 1739922000 | 24.15 | -0.01 | -0.04 | 24.08 | 24.2299 | 24.08 | 18994 |
| 1739576400 | 24.1599 | 0.28 | 1.17 | 23.92 | 24.16 | 23.92 | 5311 |
| 1739490000 | 23.88 | 0.13 | 0.55 | 23.82 | 23.9789 | 23.8 | 6631 |
| 1739403600 | 23.75 | 0.05 | 0.21 | 23.55 | 23.82 | 23.55 | 95970 |
| 1739317200 | 23.7 | -0.12 | -0.50 | 23.76 | 23.81 | 23.69 | 23001 |
| 1739230800 | 23.82 | -0.08 | -0.33 | 23.91 | 24.0699 | 23.7801 | 17012 |
| 1738971600 | 23.9 | 0.07 | 0.29 | 23.92 | 24.02 | 23.63 | 14750 |
| 1738885200 | 23.83 | -0.04 | -0.15 | 23.76 | 23.85 | 23.75 | 12709 |
| 1738798800 | 23.865 | 0.09 | 0.40 | 23.86 | 23.91 | 23.745 | 10096 |
| 1738712400 | 23.77 | 0.23 | 1.00 | 23.5 | 23.81 | 23.41 | 40565 |
| 1738626000 | 23.535 | -0.02 | -0.06 | 23.42 | 23.749 | 23.42 | 6596 |
| 1738366800 | 23.55 | -0.3 | -1.26 | 23.94 | 23.94 | 23.42 | 13762 |
| 1738280400 | 23.85 | 0.16 | 0.65 | 23.7 | 23.9199 | 23.7 | 11804 |
| 1738194000 | 23.695 | -0.28 | -1.15 | 23.87 | 24.06 | 23.695 | 12972 |
| 1738107600 | 23.97 | -0.23 | -0.95 | 24.45 | 24.45 | 23.8512 | 31367 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
