|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 19,80 | 1.726.500 | 20,00 | 19,36 | 19,50 | 00:00:00 | | 2002-11-15 | 20,00 | 2.431.500 | 20,22 | 19,70 | 19,70 | 00:00:00 | | 2002-11-18 | 20,00 | 1.410.100 | 20,20 | 19,85 | 20,00 | 00:00:00 | | 2002-11-19 | 20,25 | 1.131.600 | 20,44 | 19,80 | 19,97 | 00:00:00 | | 2002-11-20 | 20,60 | 1.488.700 | 20,92 | 19,91 | 20,25 | 00:00:00 | | 2002-11-21 | 21,30 | 1.606.200 | 21,46 | 20,70 | 20,70 | 00:00:00 | | 2002-11-22 | 21,33 | 1.775.800 | 21,84 | 21,27 | 21,28 | 00:00:00 | | 2002-11-25 | 21,64 | 1.325.800 | 22,00 | 21,35 | 21,40 | 00:00:00 | | 2002-11-26 | 21,34 | 1.206.700 | 21,69 | 21,31 | 21,50 | 00:00:00 | | 2002-11-27 | 21,72 | 704.800 | 21,72 | 21,21 | 21,45 | 00:00:00 | | 2002-11-29 | 21,63 | 399.400 | 21,85 | 21,31 | 21,80 | 00:00:00 | | 2002-12-02 | 21,76 | 949.800 | 22,00 | 21,66 | 21,75 | 00:00:00 | | 2002-12-03 | 20,60 | 2.112.100 | 20,92 | 20,50 | 20,50 | 00:00:00 | | 2002-12-04 | 20,64 | 998.200 | 21,08 | 20,40 | 20,50 | 00:00:00 | | 2002-12-05 | 20,68 | 709.100 | 20,90 | 20,37 | 20,89 | 00:00:00 | | 2002-12-06 | 20,78 | 646.000 | 20,90 | 20,50 | 20,55 | 00:00:00 | | 2002-12-09 | 20,71 | 605.500 | 20,95 | 20,26 | 20,63 | 00:00:00 | | 2002-12-10 | 20,65 | 738.400 | 20,75 | 20,20 | 20,65 | 00:00:00 | | 2002-12-11 | 20,40 | 891.500 | 20,51 | 20,24 | 20,35 | 00:00:00 | | 2002-12-12 | 20,51 | 862.800 | 20,79 | 20,40 | 20,49 | 00:00:00 | | 2002-12-13 | 20,39 | 1.413.600 | 20,62 | 20,39 | 20,48 | 00:00:00 | | 2002-12-16 | 20,20 | 1.415.300 | 20,68 | 19,99 | 20,54 | 00:00:00 | | 2002-12-17 | 19,61 | 1.858.000 | 20,00 | 19,00 | 19,91 | 00:00:00 | | 2002-12-18 | 20,47 | 2.267.800 | 20,66 | 19,50 | 19,50 | 00:00:00 | | 2002-12-19 | 20,28 | 1.278.200 | 20,62 | 20,08 | 20,35 | 00:00:00 | | 2002-12-20 | 20,81 | 2.249.300 | 20,90 | 20,29 | 20,29 | 00:00:00 | | 2002-12-23 | 20,84 | 977.500 | 21,12 | 20,60 | 20,80 | 00:00:00 | | 2002-12-24 | 20,85 | 449.800 | 20,95 | 20,75 | 20,80 | 00:00:00 | | 2002-12-26 | 20,88 | 1.040.500 | 21,18 | 20,75 | 20,85 | 00:00:00 | | 2002-12-27 | 20,46 | 762.900 | 20,80 | 20,38 | 20,55 | 00:00:00 | | 2002-12-30 | 20,33 | 943.800 | 20,73 | 20,15 | 20,35 | 00:00:00 | | 2002-12-31 | 20,45 | 835.000 | 20,68 | 20,27 | 20,45 | 00:00:00 | | 2003-01-02 | 21,39 | 1.320.900 | 21,39 | 20,52 | 20,53 | 00:00:00 | | 2003-01-03 | 21,94 | 2.535.900 | 22,55 | 21,56 | 22,25 | 00:00:00 | | 2003-01-06 | 22,27 | 1.116.900 | 22,42 | 21,77 | 21,81 | 00:00:00 | | 2003-01-07 | 22,44 | 1.521.100 | 22,70 | 21,90 | 22,00 | 00:00:00 | | 2003-01-08 | 22,60 | 1.935.500 | 22,68 | 22,39 | 22,57 | 00:00:00 | | 2003-01-09 | 22,88 | 1.956.900 | 23,01 | 22,42 | 22,57 | 00:00:00 | | 2003-01-10 | 22,90 | 2.083.100 | 22,97 | 22,46 | 22,63 | 00:00:00 | | 2003-01-13 | 22,39 | 1.490.400 | 22,78 | 22,36 | 22,57 | 00:00:00 | | 2003-01-14 | 22,57 | 631.700 | 22,70 | 22,32 | 22,49 | 00:00:00 | | 2003-01-15 | 22,83 | 885.000 | 22,85 | 22,18 | 22,49 | 00:00:00 | | 2003-01-16 | 22,40 | 1.258.500 | 22,83 | 22,27 | 22,67 | 00:00:00 | | 2003-01-17 | 22,14 | 544.800 | 22,37 | 22,05 | 22,25 | 00:00:00 | | 2003-01-21 | 21,87 | 909.000 | 22,28 | 21,85 | 22,08 | 00:00:00 | | 2003-01-22 | 22,06 | 1.004.200 | 22,40 | 21,79 | 21,88 | 00:00:00 | | 2003-01-23 | 21,65 | 1.280.100 | 22,05 | 21,39 | 22,04 | 00:00:00 | | 2003-01-24 | 21,56 | 870.900 | 21,91 | 21,19 | 21,66 | 00:00:00 | | 2003-01-27 | 21,50 | 854.500 | 21,65 | 21,27 | 21,56 | 00:00:00 | | 2003-01-28 | 21,18 | 767.700 | 21,60 | 20,95 | 21,55 | 00:00:00 | | 2003-01-29 | 22,62 | 2.087.200 | 22,95 | 21,40 | 21,40 | 00:00:00 | | 2003-01-30 | 21,90 | 1.543.300 | 22,76 | 21,85 | 22,75 | 00:00:00 | | 2003-01-31 | 21,70 | 1.592.500 | 21,90 | 21,44 | 21,85 | 00:00:00 | | 2003-02-03 | 22,34 | 687.400 | 22,34 | 21,71 | 21,84 | 00:00:00 | | 2003-02-04 | 21,88 | 828.600 | 22,14 | 21,55 | 22,14 | 00:00:00 | | 2003-02-05 | 21,43 | 610.500 | 21,98 | 21,43 | 21,88 | 00:00:00 | | 2003-02-06 | 21,04 | 604.200 | 21,55 | 21,00 | 21,28 | 00:00:00 | | 2003-02-07 | 20,83 | 630.200 | 21,45 | 20,65 | 21,20 | 00:00:00 | | 2003-02-10 | 21,08 | 416.900 | 21,08 | 20,57 | 20,93 | 00:00:00 | | 2003-02-11 | 21,18 | 612.700 | 21,64 | 21,08 | 21,08 | 00:00:00 | | 2003-02-12 | 20,85 | 491.400 | 21,17 | 20,75 | 21,17 | 00:00:00 | | 2003-02-13 | 20,15 | 1.066.000 | 20,85 | 19,75 | 20,85 | 00:00:00 | | 2003-02-14 | 20,62 | 918.600 | 20,65 | 20,10 | 20,13 | 00:00:00 | | 2003-02-18 | 17,16 | 7.254.000 | 20,63 | 16,50 | 20,63 | 00:00:00 | | 2003-02-19 | 17,20 | 2.378.100 | 17,32 | 16,86 | 17,16 | 00:00:00 | | 2003-02-20 | 16,97 | 1.731.300 | 17,34 | 16,92 | 17,20 | 00:00:00 | | 2003-02-21 | 17,05 | 1.879.500 | 17,14 | 16,90 | 17,00 | 00:00:00 | | 2003-02-24 | 17,20 | 1.027.200 | 17,20 | 16,82 | 17,05 | 00:00:00 | | 2003-02-25 | 17,12 | 1.451.700 | 17,20 | 16,74 | 17,20 | 00:00:00 | | 2003-02-26 | 16,80 | 1.461.200 | 17,12 | 16,80 | 17,12 | 00:00:00 | | 2003-02-27 | 17,85 | 1.805.100 | 18,00 | 17,34 | 17,38 | 00:00:00 | | 2003-02-28 | 17,81 | 1.550.000 | 18,15 | 17,45 | 17,85 | 00:00:00 | | 2003-03-03 | 17,56 | 1.364.200 | 17,96 | 17,54 | 17,95 | 00:00:00 | | 2003-03-04 | 17,21 | 1.239.700 | 17,55 | 17,16 | 17,52 | 00:00:00 | | 2003-03-05 | 17,26 | 1.275.600 | 17,35 | 17,15 | 17,28 | 00:00:00 | | 2003-03-06 | 17,40 | 1.340.400 | 17,66 | 17,25 | 17,26 | 00:00:00 | | 2003-03-07 | 17,81 | 1.088.200 | 17,93 | 17,20 | 17,26 | 00:00:00 | | 2003-03-10 | 17,67 | 1.130.000 | 17,76 | 17,50 | 17,76 | 00:00:00 | | 2003-03-11 | 17,78 | 1.276.700 | 17,88 | 17,63 | 17,63 | 00:00:00 | | 2003-03-12 | 17,83 | 1.131.600 | 17,90 | 17,61 | 17,75 | 00:00:00 | | 2003-03-13 | 19,23 | 1.865.600 | 19,31 | 18,20 | 18,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
