|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 19,23 | 1.865.600 | 19,31 | 18,20 | 18,25 | 00:00:00 | | 2003-03-14 | 19,37 | 1.056.500 | 19,77 | 19,03 | 19,20 | 00:00:00 | | 2003-03-17 | 19,88 | 1.726.700 | 20,10 | 18,97 | 19,02 | 00:00:00 | | 2003-03-18 | 20,05 | 1.509.600 | 20,31 | 19,88 | 19,98 | 00:00:00 | | 2003-03-19 | 20,00 | 1.504.300 | 20,14 | 19,60 | 20,06 | 00:00:00 | | 2003-03-20 | 19,76 | 1.581.400 | 20,00 | 19,43 | 20,00 | 00:00:00 | | 2003-03-21 | 19,25 | 3.665.000 | 19,34 | 18,26 | 18,49 | 00:00:00 | | 2003-03-24 | 18,25 | 1.743.800 | 19,25 | 18,10 | 19,25 | 00:00:00 | | 2003-03-25 | 18,75 | 1.388.200 | 18,75 | 18,06 | 18,26 | 00:00:00 | | 2003-03-26 | 18,61 | 1.009.700 | 18,80 | 18,52 | 18,75 | 00:00:00 | | 2003-03-27 | 18,45 | 890.900 | 18,74 | 18,45 | 18,62 | 00:00:00 | | 2003-03-28 | 18,30 | 1.223.900 | 18,60 | 18,30 | 18,40 | 00:00:00 | | 2003-03-31 | 17,85 | 1.711.900 | 18,25 | 17,60 | 17,71 | 00:00:00 | | 2003-04-01 | 17,64 | 1.262.800 | 17,90 | 17,57 | 17,83 | 00:00:00 | | 2003-04-02 | 18,16 | 1.895.000 | 18,17 | 17,77 | 17,77 | 00:00:00 | | 2003-04-03 | 18,00 | 1.237.700 | 18,30 | 17,95 | 18,30 | 00:00:00 | | 2003-04-04 | 17,96 | 1.397.400 | 18,20 | 17,67 | 18,19 | 00:00:00 | | 2003-04-07 | 18,36 | 1.113.400 | 18,77 | 18,26 | 18,50 | 00:00:00 | | 2003-04-08 | 18,53 | 1.388.800 | 18,67 | 18,02 | 18,07 | 00:00:00 | | 2003-04-09 | 18,13 | 1.182.300 | 18,70 | 18,13 | 18,60 | 00:00:00 | | 2003-04-10 | 18,32 | 1.084.800 | 18,33 | 18,08 | 18,25 | 00:00:00 | | 2003-04-11 | 18,45 | 878.800 | 18,76 | 18,43 | 18,75 | 00:00:00 | | 2003-04-14 | 19,03 | 709.800 | 19,05 | 18,36 | 18,44 | 00:00:00 | | 2003-04-15 | 19,11 | 1.116.200 | 19,20 | 18,84 | 18,86 | 00:00:00 | | 2003-04-16 | 18,98 | 949.200 | 19,15 | 18,91 | 19,14 | 00:00:00 | | 2003-04-17 | 19,38 | 899.400 | 19,59 | 18,92 | 18,99 | 00:00:00 | | 2003-04-21 | 19,39 | 824.600 | 19,67 | 19,24 | 19,58 | 00:00:00 | | 2003-04-22 | 19,95 | 1.452.700 | 19,95 | 19,39 | 19,60 | 00:00:00 | | 2003-04-23 | 19,10 | 1.307.900 | 19,40 | 18,95 | 19,37 | 00:00:00 | | 2003-04-24 | 19,33 | 992.900 | 19,50 | 19,10 | 19,10 | 00:00:00 | | 2003-04-25 | 19,26 | 650.500 | 19,65 | 19,21 | 19,33 | 00:00:00 | | 2003-04-28 | 19,80 | 764.500 | 19,80 | 19,22 | 19,27 | 00:00:00 | | 2003-04-29 | 19,77 | 521.500 | 19,96 | 19,60 | 19,77 | 00:00:00 | | 2003-04-30 | 17,51 | 7.829.400 | 18,00 | 17,41 | 17,90 | 00:00:00 | | 2003-05-01 | 17,48 | 2.558.100 | 17,51 | 17,21 | 17,51 | 00:00:00 | | 2003-05-02 | 17,72 | 1.809.400 | 17,72 | 17,26 | 17,26 | 00:00:00 | | 2003-05-05 | 18,29 | 2.786.100 | 18,33 | 17,68 | 17,71 | 00:00:00 | | 2003-05-06 | 18,40 | 1.118.300 | 18,59 | 18,25 | 18,29 | 00:00:00 | | 2003-05-07 | 18,25 | 1.169.400 | 18,34 | 18,10 | 18,30 | 00:00:00 | | 2003-05-08 | 18,15 | 945.200 | 18,36 | 17,94 | 18,12 | 00:00:00 | | 2003-05-09 | 18,69 | 921.900 | 18,79 | 18,00 | 18,38 | 00:00:00 | | 2003-05-12 | 18,90 | 1.296.200 | 18,99 | 18,56 | 18,71 | 00:00:00 | | 2003-05-13 | 18,85 | 1.108.500 | 19,00 | 18,75 | 18,91 | 00:00:00 | | 2003-05-14 | 18,63 | 1.590.300 | 19,00 | 18,52 | 18,93 | 00:00:00 | | 2003-05-15 | 18,80 | 948.600 | 18,88 | 18,60 | 18,65 | 00:00:00 | | 2003-05-16 | 18,95 | 1.561.100 | 18,98 | 18,75 | 18,75 | 00:00:00 | | 2003-05-19 | 18,32 | 1.154.900 | 18,87 | 18,29 | 18,87 | 00:00:00 | | 2003-05-20 | 18,18 | 1.272.400 | 18,69 | 18,00 | 18,40 | 00:00:00 | | 2003-05-21 | 18,15 | 922.100 | 18,44 | 18,00 | 18,28 | 00:00:00 | | 2003-05-22 | 18,38 | 875.400 | 18,55 | 18,09 | 18,15 | 00:00:00 | | 2003-05-23 | 18,35 | 736.500 | 18,47 | 18,15 | 18,18 | 00:00:00 | | 2003-05-27 | 18,70 | 1.440.000 | 18,82 | 17,80 | 18,20 | 00:00:00 | | 2003-05-28 | 19,05 | 1.172.900 | 19,13 | 18,75 | 18,80 | 00:00:00 | | 2003-05-29 | 19,23 | 1.428.300 | 19,45 | 18,81 | 18,81 | 00:00:00 | | 2003-05-30 | 19,81 | 2.514.800 | 19,90 | 19,33 | 19,48 | 00:00:00 | | 2003-06-02 | 19,90 | 1.855.400 | 20,29 | 19,70 | 19,81 | 00:00:00 | | 2003-06-03 | 19,35 | 1.147.100 | 19,89 | 19,33 | 19,89 | 00:00:00 | | 2003-06-04 | 19,43 | 1.207.900 | 19,57 | 19,32 | 19,35 | 00:00:00 | | 2003-06-05 | 19,40 | 1.767.200 | 19,45 | 18,99 | 19,10 | 00:00:00 | | 2003-06-06 | 19,36 | 1.134.500 | 19,85 | 19,25 | 19,45 | 00:00:00 | | 2003-06-09 | 19,36 | 940.400 | 19,37 | 18,94 | 19,26 | 00:00:00 | | 2003-06-10 | 19,73 | 1.067.800 | 19,73 | 19,20 | 19,44 | 00:00:00 | | 2003-06-11 | 19,98 | 1.024.400 | 20,00 | 19,63 | 19,79 | 00:00:00 | | 2003-06-12 | 19,95 | 1.399.600 | 20,35 | 19,82 | 20,10 | 00:00:00 | | 2003-06-13 | 18,90 | 2.081.800 | 19,50 | 18,74 | 19,32 | 00:00:00 | | 2003-06-16 | 19,13 | 1.458.600 | 19,25 | 18,98 | 19,08 | 00:00:00 | | 2003-06-17 | 19,30 | 2.909.800 | 19,45 | 19,14 | 19,15 | 00:00:00 | | 2003-06-18 | 19,15 | 1.382.500 | 19,29 | 19,10 | 19,25 | 00:00:00 | | 2003-06-19 | 19,50 | 2.753.400 | 19,57 | 19,07 | 19,10 | 00:00:00 | | 2003-06-20 | 19,11 | 4.104.800 | 19,30 | 18,75 | 18,85 | 00:00:00 | | 2003-06-23 | 19,10 | 1.224.100 | 19,28 | 18,98 | 19,20 | 00:00:00 | | 2003-06-24 | 19,07 | 720.900 | 19,37 | 18,97 | 19,01 | 00:00:00 | | 2003-06-25 | 18,90 | 1.917.000 | 19,20 | 18,90 | 18,95 | 00:00:00 | | 2003-06-26 | 19,21 | 1.395.200 | 19,30 | 18,82 | 18,90 | 00:00:00 | | 2003-06-27 | 18,96 | 1.607.600 | 19,17 | 18,95 | 19,11 | 00:00:00 | | 2003-06-30 | 18,98 | 2.077.800 | 19,25 | 18,76 | 19,20 | 00:00:00 | | 2003-07-01 | 18,75 | 1.963.400 | 18,93 | 18,68 | 18,84 | 00:00:00 | | 2003-07-02 | 19,25 | 1.772.500 | 19,36 | 18,80 | 18,80 | 00:00:00 | | 2003-07-03 | 18,98 | 643.800 | 19,19 | 18,91 | 19,11 | 00:00:00 | | 2003-07-07 | 18,90 | 1.644.100 | 19,08 | 18,81 | 18,90 | 00:00:00 | | 2003-07-08 | 19,32 | 2.641.300 | 19,47 | 18,81 | 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 > >> |
|
