|
 Darden Restaurant - [Ticker: DRI] |     | | Última Transacción | 110,810 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.45 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 111,880 | Mínimo | 109,590 | | Volumen | 695.859 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 82,230 x 200 - 82,240 x 200 | Yield | | | Cierre Anterior | 111,260 | PER | 0,00% | | Apertura | 111,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DRI desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 17,31 | 269.200 | 18,06 | 17,25 | 18,00 | 00:00:00 | | 2000-01-04 | 17,19 | 185.700 | 17,56 | 17,00 | 17,31 | 00:00:00 | | 2000-01-05 | 17,81 | 266.400 | 18,06 | 17,06 | 17,06 | 00:00:00 | | 2000-01-06 | 17,62 | 133.200 | 18,19 | 17,62 | 17,69 | 00:00:00 | | 2000-01-07 | 17,38 | 446.600 | 18,25 | 17,38 | 17,75 | 00:00:00 | | 2000-01-10 | 17,50 | 190.800 | 17,69 | 17,31 | 17,31 | 00:00:00 | | 2000-01-11 | 18,19 | 278.200 | 18,31 | 17,50 | 17,50 | 00:00:00 | | 2000-01-12 | 17,56 | 774.900 | 18,19 | 17,38 | 18,13 | 00:00:00 | | 2000-01-13 | 18,62 | 647.600 | 18,75 | 17,62 | 17,75 | 00:00:00 | | 2000-01-14 | 18,88 | 237.300 | 19,00 | 18,62 | 18,62 | 00:00:00 | | 2000-01-18 | 18,62 | 274.600 | 19,00 | 18,38 | 18,75 | 00:00:00 | | 2000-01-19 | 18,31 | 554.800 | 18,69 | 18,13 | 18,62 | 00:00:00 | | 2000-01-20 | 17,62 | 463.500 | 18,25 | 17,50 | 18,19 | 00:00:00 | | 2000-01-21 | 17,56 | 470.000 | 17,87 | 17,56 | 17,87 | 00:00:00 | | 2000-01-24 | 17,12 | 471.400 | 17,81 | 17,00 | 17,81 | 00:00:00 | | 2000-01-25 | 16,63 | 519.800 | 17,00 | 16,56 | 16,94 | 00:00:00 | | 2000-01-26 | 16,56 | 602.800 | 16,81 | 16,37 | 16,81 | 00:00:00 | | 2000-01-27 | 16,50 | 376.200 | 16,69 | 16,25 | 16,56 | 00:00:00 | | 2000-01-28 | 15,75 | 798.000 | 16,37 | 15,69 | 16,37 | 00:00:00 | | 2000-01-31 | 15,88 | 385.000 | 16,06 | 15,56 | 15,75 | 00:00:00 | | 2000-02-01 | 15,38 | 425.700 | 16,00 | 15,25 | 15,88 | 00:00:00 | | 2000-02-02 | 15,81 | 2.485.000 | 15,81 | 14,25 | 15,38 | 00:00:00 | | 2000-02-03 | 16,19 | 376.400 | 16,19 | 15,62 | 15,88 | 00:00:00 | | 2000-02-04 | 16,75 | 1.167.300 | 16,75 | 16,12 | 16,12 | 00:00:00 | | 2000-02-07 | 16,06 | 411.200 | 16,75 | 15,94 | 16,69 | 00:00:00 | | 2000-02-08 | 16,37 | 592.600 | 16,50 | 16,12 | 16,25 | 00:00:00 | | 2000-02-09 | 15,81 | 392.700 | 16,31 | 15,75 | 16,25 | 00:00:00 | | 2000-02-10 | 15,88 | 449.700 | 16,06 | 15,50 | 15,69 | 00:00:00 | | 2000-02-11 | 15,56 | 366.400 | 16,06 | 15,44 | 16,00 | 00:00:00 | | 2000-02-14 | 15,13 | 287.200 | 15,56 | 15,06 | 15,50 | 00:00:00 | | 2000-02-15 | 15,38 | 644.200 | 15,44 | 14,94 | 15,06 | 00:00:00 | | 2000-02-16 | 14,81 | 455.700 | 15,44 | 14,62 | 15,38 | 00:00:00 | | 2000-02-17 | 14,75 | 351.400 | 14,94 | 14,56 | 14,87 | 00:00:00 | | 2000-02-18 | 14,44 | 653.800 | 14,62 | 14,25 | 14,50 | 00:00:00 | | 2000-02-22 | 14,38 | 355.200 | 14,75 | 14,25 | 14,50 | 00:00:00 | | 2000-02-23 | 9,42 | 11.329 | 9,81 | 9,42 | 9,54 | 00:00:00 | | 2000-02-24 | 13,69 | 585.400 | 14,12 | 13,31 | 14,00 | 00:00:00 | | 2000-02-25 | 13,56 | 250.000 | 13,88 | 13,50 | 13,69 | 00:00:00 | | 2000-02-28 | 13,50 | 329.000 | 14,00 | 13,44 | 13,81 | 00:00:00 | | 2000-02-29 | 13,19 | 522.000 | 13,69 | 13,12 | 13,50 | 00:00:00 | | 2000-03-01 | 13,63 | 515.700 | 13,75 | 13,25 | 13,31 | 00:00:00 | | 2000-03-02 | 13,44 | 316.400 | 13,88 | 13,37 | 13,63 | 00:00:00 | | 2000-03-03 | 13,56 | 413.200 | 13,75 | 13,37 | 13,44 | 00:00:00 | | 2000-03-06 | 13,56 | 376.000 | 13,75 | 13,37 | 13,50 | 00:00:00 | | 2000-03-07 | 12,62 | 518.600 | 13,69 | 12,44 | 13,50 | 00:00:00 | | 2000-03-08 | 12,56 | 382.800 | 13,00 | 12,44 | 12,44 | 00:00:00 | | 2000-03-09 | 12,81 | 498.400 | 12,88 | 12,44 | 12,62 | 00:00:00 | | 2000-03-10 | 12,94 | 264.400 | 13,25 | 12,62 | 12,75 | 00:00:00 | | 2000-03-13 | 12,81 | 461.600 | 13,25 | 12,75 | 12,81 | 00:00:00 | | 2000-03-14 | 12,81 | 250.600 | 13,00 | 12,69 | 12,75 | 00:00:00 | | 2000-03-15 | 13,56 | 351.200 | 13,75 | 12,81 | 12,81 | 00:00:00 | | 2000-03-16 | 14,25 | 391.400 | 14,56 | 13,63 | 13,63 | 00:00:00 | | 2000-03-17 | 13,94 | 482.800 | 14,31 | 13,81 | 14,19 | 00:00:00 | | 2000-03-20 | 14,25 | 280.400 | 14,38 | 13,81 | 13,81 | 00:00:00 | | 2000-03-21 | 14,56 | 321.800 | 14,75 | 14,12 | 14,25 | 00:00:00 | | 2000-03-22 | 14,38 | 344.800 | 15,38 | 14,38 | 14,81 | 00:00:00 | | 2000-03-23 | 14,69 | 535.200 | 14,75 | 13,69 | 14,44 | 00:00:00 | | 2000-03-24 | 15,13 | 1.114.200 | 16,19 | 15,06 | 15,75 | 00:00:00 | | 2000-03-27 | 15,25 | 793.600 | 15,56 | 15,00 | 15,00 | 00:00:00 | | 2000-03-28 | 16,50 | 985.400 | 17,00 | 15,38 | 15,38 | 00:00:00 | | 2000-03-29 | 17,19 | 886.200 | 17,50 | 17,00 | 17,50 | 00:00:00 | | 2000-03-30 | 17,62 | 324.800 | 17,62 | 17,12 | 17,44 | 00:00:00 | | 2000-03-31 | 17,81 | 573.200 | 17,87 | 17,12 | 17,38 | 00:00:00 | | 2000-04-03 | 17,75 | 379.000 | 18,25 | 17,75 | 17,94 | 00:00:00 | | 2000-04-04 | 18,25 | 563.800 | 18,75 | 17,50 | 17,94 | 00:00:00 | | 2000-04-05 | 18,69 | 437.200 | 18,75 | 18,06 | 18,13 | 00:00:00 | | 2000-04-06 | 18,13 | 410.600 | 18,81 | 18,13 | 18,81 | 00:00:00 | | 2000-04-07 | 18,00 | 386.400 | 18,25 | 17,94 | 18,00 | 00:00:00 | | 2000-04-10 | 18,50 | 446.600 | 18,50 | 17,81 | 18,25 | 00:00:00 | | 2000-04-11 | 18,56 | 302.100 | 18,56 | 18,19 | 18,50 | 00:00:00 | | 2000-04-12 | 18,81 | 264.200 | 19,44 | 18,31 | 18,31 | 00:00:00 | | 2000-04-13 | 18,06 | 396.600 | 18,62 | 18,06 | 18,62 | 00:00:00 | | 2000-04-14 | 17,31 | 612.000 | 18,13 | 17,00 | 18,13 | 00:00:00 | | 2000-04-17 | 17,56 | 352.000 | 17,75 | 17,31 | 17,31 | 00:00:00 | | 2000-04-18 | 17,44 | 284.600 | 17,69 | 17,12 | 17,44 | 00:00:00 | | 2000-04-19 | 17,87 | 488.400 | 18,38 | 17,25 | 17,25 | 00:00:00 | | 2000-04-20 | 19,00 | 294.800 | 19,19 | 17,87 | 17,87 | 00:00:00 | | 2000-04-24 | 18,88 | 447.000 | 19,00 | 18,56 | 18,88 | 00:00:00 | | 2000-04-25 | 19,25 | 255.300 | 19,25 | 18,62 | 18,81 | 00:00:00 | | 2000-04-26 | 19,25 | 414.400 | 19,25 | 18,94 | 19,12 | 00:00:00 | | 2000-04-27 | 18,62 | 534.900 | 19,06 | 18,50 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
