Digital Realty Pref (DLR_pj)

DLR_pj
🏛️ Estados Unidos →
22.63
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.23 22.39 22.02 22.15 0.0M
2023-12-28 21.81 22.36 21.81 22.19 0.0M
2023-12-27 21.99 22.06 21.90 22.04 0.0M
2023-12-26 22.10 22.10 21.95 22.00 0.0M
2023-12-22 22.18 22.20 21.82 22.09 0.0M
2023-12-21 22.23 22.24 22.00 22.09 0.0M
2023-12-20 22.32 22.49 22.21 22.22 0.0M
2023-12-19 22.35 22.35 22.25 22.32 0.0M
2023-12-18 22.46 22.51 22.26 22.26 0.0M
2023-12-15 22.40 22.71 22.40 22.49 0.0M
2023-12-14 22.49 22.56 22.34 22.47 0.0M
2023-12-13 22.19 22.63 22.16 22.43 0.1M
2023-12-12 22.09 22.20 22.01 22.18 0.0M
2023-12-11 22.09 22.19 21.91 22.10 0.0M
2023-12-08 22.10 22.20 22.05 22.09 0.0M
2023-12-07 22.02 22.30 22.02 22.11 0.0M
2023-12-06 22.03 22.15 22.03 22.12 0.0M
2023-12-05 22.10 22.10 21.94 21.94 0.0M
2023-12-04 21.93 22.10 21.93 21.96 0.0M
2023-12-01 21.87 22.20 21.87 22.06 0.0M
2023-11-30 21.75 22.04 21.75 22.04 0.0M
2023-11-29 21.61 21.76 21.45 21.75 0.0M
2023-11-28 21.37 21.51 21.36 21.44 0.0M
2023-11-27 21.17 21.48 21.17 21.30 0.0M
2023-11-24 21.20 21.28 21.15 21.16 0.0M
2023-11-22 21.30 21.55 21.16 21.18 0.1M
2023-11-21 21.46 21.54 21.30 21.33 0.0M
2023-11-20 21.41 21.48 21.33 21.46 0.0M
2023-11-17 21.35 21.42 21.32 21.41 0.0M
2023-11-16 21.15 21.29 21.05 21.28 0.0M
2023-11-15 21.16 21.20 21.00 21.06 0.0M
2023-11-14 21.03 21.21 20.93 21.16 0.0M
2023-11-13 20.37 20.63 20.30 20.63 0.0M
2023-11-10 20.50 20.50 20.35 20.44 0.0M
2023-11-09 20.54 20.70 20.18 20.32 0.0M
2023-11-08 20.59 20.82 20.55 20.55 0.0M
2023-11-07 20.65 20.65 20.45 20.58 0.0M
2023-11-06 20.64 20.77 20.50 20.51 0.0M
2023-11-03 20.40 20.88 20.40 20.88 0.0M
2023-11-02 19.93 20.40 19.93 20.20 0.0M
2023-11-01 19.21 19.88 19.21 19.70 0.0M
2023-10-31 19.11 19.42 19.11 19.34 0.0M
2023-10-30 19.20 19.43 19.06 19.22 0.1M
2023-10-27 19.49 19.55 19.10 19.18 0.0M
2023-10-26 19.36 19.57 19.25 19.52 0.0M
2023-10-25 19.62 19.62 19.29 19.48 0.0M
2023-10-24 19.86 19.86 19.48 19.64 0.0M
2023-10-23 19.58 19.74 19.44 19.47 0.0M
2023-10-20 19.71 19.92 19.51 19.54 0.0M
2023-10-19 19.61 19.69 19.51 19.55 0.0M
2023-10-18 19.64 19.70 19.55 19.55 0.0M
2023-10-17 19.78 19.91 19.75 19.75 0.0M
2023-10-16 20.04 20.07 19.81 20.00 0.0M
2023-10-13 20.10 20.10 19.81 19.82 0.0M
2023-10-12 20.08 20.08 19.81 19.97 0.1M
2023-10-11 20.14 20.20 20.01 20.02 0.0M
2023-10-10 19.87 20.01 19.65 19.87 0.0M
2023-10-09 19.72 19.92 19.45 19.70 0.0M
2023-10-06 19.40 19.85 19.40 19.48 0.0M
2023-10-05 19.72 19.78 19.54 19.62 0.0M
2023-10-04 19.92 19.92 19.58 19.61 0.0M
2023-10-03 19.97 19.97 19.54 19.62 0.0M
2023-10-02 20.45 20.45 19.69 19.91 0.0M
2023-09-29 20.38 20.46 20.22 20.34 0.0M
2023-09-28 19.75 20.18 19.75 20.17 0.0M
2023-09-27 19.95 20.00 19.69 19.91 0.0M
2023-09-26 19.94 19.94 19.68 19.86 0.0M
2023-09-25 20.11 20.13 20.01 20.11 0.0M
2023-09-22 20.47 20.47 20.14 20.25 0.0M
2023-09-21 20.50 20.50 19.90 20.38 0.0M
2023-09-20 20.83 20.83 20.53 20.73 0.0M
2023-09-19 20.57 20.81 20.57 20.74 0.0M
2023-09-18 20.46 20.66 20.32 20.65 0.0M
2023-09-15 20.57 20.57 20.30 20.46 0.0M
2023-09-14 20.54 20.54 20.35 20.53 0.0M
2023-09-13 20.76 20.76 20.54 20.70 0.0M
2023-09-12 20.76 20.76 20.58 20.67 0.0M
2023-09-11 20.90 20.95 20.67 20.69 0.0M
2023-09-08 20.80 21.04 20.70 21.04 0.0M
2023-09-07 20.73 20.76 20.48 20.67 0.0M
2023-09-06 20.85 20.85 20.63 20.65 0.0M
2023-09-05 20.95 20.96 20.67 20.67 0.0M
2023-09-01 20.98 21.05 20.80 20.90 0.0M
2023-08-31 20.99 21.22 20.80 20.98 0.0M
2023-08-30 20.70 20.95 20.63 20.93 0.0M
2023-08-29 20.49 20.76 20.49 20.64 0.0M
2023-08-28 20.43 20.55 20.36 20.52 0.0M
2023-08-25 20.68 20.74 20.27 20.37 0.0M
2023-08-24 20.57 20.65 20.30 20.47 0.0M
2023-08-23 20.59 20.59 20.25 20.48 0.0M
2023-08-22 20.80 20.80 20.40 20.43 0.0M
2023-08-21 20.85 20.85 20.52 20.52 0.0M
2023-08-18 21.00 21.00 20.72 20.81 0.0M
2023-08-17 21.20 21.20 20.84 20.91 0.0M
2023-08-16 21.34 21.45 21.10 21.10 0.0M
2023-08-15 21.70 21.70 21.37 21.37 0.0M
2023-08-14 21.53 21.68 21.53 21.60 0.0M
2023-08-11 21.72 21.72 21.57 21.57 0.0M
2023-08-10 21.80 21.80 21.56 21.72 0.0M
2023-08-09 21.81 21.81 21.58 21.58 0.0M
2023-08-08 21.78 21.79 21.60 21.66 0.0M
2023-08-07 21.79 21.87 21.68 21.71 0.0M
2023-08-04 21.75 21.85 21.70 21.80 0.0M
2023-08-03 21.58 21.75 21.46 21.56 0.0M
2023-08-02 21.77 21.94 21.62 21.74 0.0M
2023-08-01 22.03 22.03 21.92 21.92 0.0M
2023-07-31 21.87 22.10 21.77 22.10 0.0M
2023-07-28 21.73 21.90 21.53 21.72 0.0M
2023-07-27 22.16 22.16 21.72 21.80 0.0M
2023-07-26 21.72 22.03 21.72 21.91 0.0M
2023-07-25 21.90 21.90 21.81 21.81 0.0M
2023-07-24 21.75 21.91 21.75 21.90 0.0M
2023-07-21 21.76 21.85 21.75 21.78 0.0M
2023-07-20 21.87 21.87 21.65 21.69 0.0M
2023-07-19 21.87 21.87 21.75 21.86 0.0M
2023-07-18 21.82 21.87 21.72 21.75 0.0M
2023-07-17 21.85 21.85 21.68 21.72 0.0M
2023-07-14 21.86 21.90 21.63 21.75 0.0M
2023-07-13 22.00 22.00 21.80 21.86 0.0M
2023-07-12 22.03 22.03 21.76 21.90 0.0M
2023-07-11 21.80 21.80 21.59 21.76 0.0M
2023-07-10 21.67 21.86 21.58 21.77 0.0M
2023-07-07 21.33 21.69 21.33 21.58 0.0M
2023-07-06 21.56 21.68 21.33 21.68 0.0M
2023-07-05 21.83 21.92 21.74 21.74 0.0M
2023-07-03 21.39 21.67 21.31 21.65 0.0M
2023-06-30 20.79 21.30 20.74 21.27 0.2M
2023-06-29 21.54 21.54 20.56 20.56 0.1M
2023-06-28 21.54 21.54 21.30 21.36 0.0M
2023-06-27 21.50 21.50 20.75 21.37 0.0M
2023-06-26 21.31 21.41 21.17 21.32 0.0M
2023-06-23 21.15 21.31 21.00 21.27 0.0M
2023-06-22 21.28 21.28 20.90 21.06 0.0M
2023-06-21 21.28 21.28 20.89 21.07 0.0M
2023-06-20 21.22 21.26 20.99 20.99 0.0M
2023-06-16 21.39 21.39 21.04 21.15 0.0M
2023-06-15 21.11 21.39 21.10 21.10 0.0M
2023-06-14 21.69 21.69 21.04 21.16 0.0M
2023-06-13 22.29 22.29 21.90 21.90 0.0M
2023-06-12 22.13 22.28 21.93 21.93 0.0M
2023-06-09 22.46 22.46 22.20 22.25 0.0M
2023-06-08 22.34 22.37 22.23 22.28 0.0M
2023-06-07 22.35 22.44 22.21 22.21 0.0M
2023-06-06 22.31 22.43 22.23 22.40 0.0M
2023-06-05 22.06 22.43 22.06 22.31 0.0M
2023-06-02 21.81 22.31 21.59 22.31 0.0M
2023-06-01 21.34 21.62 21.05 21.61 0.0M
2023-05-31 20.54 21.30 20.50 21.28 0.1M
2023-05-30 20.68 20.71 20.54 20.54 0.0M
2023-05-26 20.90 20.90 20.59 20.59 0.0M
2023-05-25 20.95 20.95 20.60 20.71 0.0M
2023-05-24 20.89 21.00 20.78 20.82 0.0M
2023-05-23 20.85 20.93 20.78 20.83 0.0M
2023-05-22 21.06 21.32 20.82 20.92 0.0M
2023-05-19 21.40 21.40 21.12 21.28 0.0M
2023-05-18 21.22 21.40 21.16 21.40 0.0M
2023-05-17 21.50 21.50 21.22 21.40 0.0M
2023-05-16 21.50 21.50 21.30 21.30 0.0M
2023-05-15 21.55 21.61 21.40 21.61 0.0M
2023-05-12 21.66 21.66 21.41 21.45 0.0M
2023-05-11 21.25 21.56 21.15 21.56 0.0M
2023-05-10 21.99 21.99 21.33 21.40 0.0M
2023-05-09 21.55 21.55 21.30 21.40 0.0M
2023-05-08 21.31 21.65 21.30 21.30 0.0M
2023-05-05 21.22 21.62 21.21 21.41 0.0M
2023-05-04 21.85 21.85 21.06 21.15 0.0M
2023-05-03 22.26 22.26 21.59 21.59 0.0M
2023-05-02 22.30 22.30 21.84 22.16 0.0M
2023-05-01 22.50 22.54 22.30 22.30 0.0M
2023-04-28 22.00 22.54 22.00 22.54 0.0M
2023-04-27 21.77 22.27 21.77 22.01 0.0M
2023-04-26 21.85 22.20 21.80 21.80 0.0M
2023-04-25 22.20 22.21 21.61 21.61 0.0M
2023-04-24 22.14 22.50 22.12 22.12 0.0M
2023-04-21 22.34 22.34 22.01 22.10 0.0M
2023-04-20 22.28 22.40 22.20 22.21 0.0M
2023-04-19 22.28 22.31 22.06 22.22 0.0M
2023-04-18 22.06 22.38 22.06 22.26 0.0M
2023-04-17 22.36 22.36 22.00 22.10 0.0M
2023-04-14 22.11 22.28 22.11 22.27 0.0M
2023-04-13 22.14 22.38 22.14 22.31 0.0M
2023-04-12 22.33 22.39 21.83 22.33 0.0M
2023-04-11 21.98 22.20 21.95 22.20 0.0M
2023-04-10 21.72 22.17 21.72 21.95 0.0M
2023-04-06 22.09 22.20 21.85 21.85 0.0M
2023-04-05 21.92 22.03 21.83 21.96 0.0M
2023-04-04 21.63 21.86 21.50 21.86 0.0M
2023-04-03 21.58 21.69 21.50 21.60 0.0M
2023-03-31 21.37 21.65 20.82 21.49 0.0M
2023-03-30 20.51 21.10 20.51 21.08 0.0M
2023-03-29 20.82 20.92 20.69 20.71 0.0M
2023-03-28 20.25 20.72 20.25 20.72 0.0M
2023-03-27 20.56 20.65 20.45 20.53 0.0M
2023-03-24 20.39 20.64 20.26 20.54 0.0M
2023-03-23 20.67 20.81 20.37 20.51 0.0M
2023-03-22 20.75 20.85 20.58 20.75 0.0M
2023-03-21 20.70 21.00 20.65 20.65 0.0M
2023-03-20 20.65 21.08 20.65 20.99 0.0M
2023-03-17 21.17 21.17 20.68 21.01 0.0M
2023-03-16 20.65 21.95 20.65 21.30 0.0M
2023-03-15 20.74 21.00 20.58 20.70 0.0M
2023-03-14 21.35 21.56 21.13 21.29 0.0M
2023-03-13 21.56 21.56 21.17 21.42 0.0M
2023-03-10 21.67 21.77 21.59 21.75 0.0M
2023-03-09 22.23 22.38 21.95 21.95 0.0M
2023-03-08 22.20 22.43 22.17 22.37 0.0M
2023-03-07 22.53 22.53 22.16 22.30 0.0M
2023-03-06 22.34 22.49 22.34 22.46 0.0M
2023-03-03 22.26 22.48 22.21 22.45 0.0M
2023-03-02 22.34 22.45 22.17 22.31 0.0M
2023-03-01 22.35 22.50 22.25 22.45 0.0M
2023-02-28 22.22 22.50 22.22 22.50 0.0M
2023-02-27 22.25 22.41 22.25 22.38 0.0M
2023-02-24 22.25 22.49 22.25 22.31 0.0M
2023-02-23 22.25 22.49 22.18 22.34 0.0M
2023-02-22 22.04 22.39 21.99 22.27 0.0M
2023-02-21 22.51 22.51 21.97 22.01 0.0M
2023-02-17 22.77 22.96 22.58 22.63 0.0M
2023-02-16 23.14 23.14 22.93 22.93 0.0M
2023-02-15 23.21 23.26 23.16 23.26 0.0M
2023-02-14 23.17 23.27 23.13 23.27 0.0M
2023-02-13 23.15 23.17 23.15 23.17 0.0M
2023-02-10 23.02 23.04 22.99 22.99 0.0M
2023-02-09 23.39 23.43 23.15 23.17 0.0M
2023-02-08 23.19 23.40 23.14 23.20 0.0M
2023-02-07 23.55 23.61 23.12 23.30 0.0M
2023-02-06 23.57 23.62 23.42 23.48 0.0M
2023-02-03 24.00 24.00 23.70 23.70 0.0M
2023-02-02 23.98 24.13 23.59 24.09 0.0M
2023-02-01 23.84 23.97 23.84 23.93 0.0M
2023-01-31 23.49 23.83 23.49 23.83 0.0M
2023-01-30 23.46 23.63 23.44 23.63 0.0M
2023-01-27 23.25 23.50 23.19 23.46 0.0M
2023-01-26 23.14 23.41 23.14 23.41 0.0M
2023-01-25 23.01 23.28 23.01 23.24 0.0M
2023-01-24 23.20 23.20 23.07 23.10 0.0M
2023-01-23 22.99 23.22 22.81 23.20 0.0M
2023-01-20 22.78 23.01 22.66 23.01 0.0M
2023-01-19 22.56 22.87 22.42 22.75 0.0M
2023-01-18 22.48 22.96 22.48 22.56 0.0M
2023-01-17 22.24 22.61 22.19 22.41 0.0M
2023-01-13 22.03 22.38 22.03 22.23 0.0M
2023-01-12 22.04 22.35 22.04 22.30 0.0M
2023-01-11 22.01 22.22 21.99 22.05 0.0M
2023-01-10 22.00 22.02 21.85 21.92 0.0M
2023-01-09 22.00 22.23 21.97 21.97 0.0M
2023-01-06 21.65 22.03 21.65 22.01 0.0M
2023-01-05 21.46 21.61 21.34 21.50 0.0M
2023-01-04 21.07 21.43 21.03 21.40 0.0M
2023-01-03 21.05 21.62 20.80 20.90 0.0M