|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 19,32 | 2.641.300 | 19,47 | 18,81 | 19,00 | 00:00:00 | | 2003-07-09 | 19,31 | 1.202.800 | 19,49 | 19,19 | 19,31 | 00:00:00 | | 2003-07-10 | 19,05 | 1.611.500 | 19,16 | 18,74 | 19,06 | 00:00:00 | | 2003-07-11 | 19,85 | 2.349.800 | 19,95 | 19,32 | 19,45 | 00:00:00 | | 2003-07-14 | 19,72 | 1.289.200 | 20,09 | 19,64 | 20,00 | 00:00:00 | | 2003-07-15 | 18,97 | 1.433.500 | 19,75 | 18,97 | 19,72 | 00:00:00 | | 2003-07-16 | 18,98 | 1.290.100 | 19,30 | 18,94 | 19,22 | 00:00:00 | | 2003-07-17 | 18,80 | 1.314.800 | 18,91 | 18,65 | 18,90 | 00:00:00 | | 2003-07-18 | 19,07 | 1.134.700 | 19,10 | 18,68 | 18,80 | 00:00:00 | | 2003-07-21 | 18,75 | 1.052.000 | 19,16 | 18,70 | 19,07 | 00:00:00 | | 2003-07-22 | 19,03 | 844.700 | 19,14 | 18,65 | 18,74 | 00:00:00 | | 2003-07-23 | 19,12 | 841.100 | 19,45 | 18,82 | 19,03 | 00:00:00 | | 2003-07-24 | 19,02 | 921.600 | 19,23 | 18,91 | 19,12 | 00:00:00 | | 2003-07-25 | 19,10 | 1.523.700 | 19,23 | 18,83 | 19,05 | 00:00:00 | | 2003-07-28 | 19,08 | 961.600 | 19,23 | 18,82 | 19,02 | 00:00:00 | | 2003-07-29 | 18,95 | 1.090.800 | 19,20 | 18,80 | 19,20 | 00:00:00 | | 2003-07-30 | 18,90 | 931.500 | 19,14 | 18,81 | 19,05 | 00:00:00 | | 2003-07-31 | 18,71 | 1.225.100 | 18,94 | 18,60 | 18,90 | 00:00:00 | | 2003-08-01 | 18,84 | 790.200 | 18,89 | 18,55 | 18,68 | 00:00:00 | | 2003-08-04 | 18,86 | 778.100 | 19,04 | 18,60 | 18,84 | 00:00:00 | | 2003-08-05 | 19,69 | 2.725.200 | 19,88 | 19,10 | 19,10 | 00:00:00 | | 2003-08-06 | 19,20 | 2.021.100 | 19,69 | 19,08 | 19,69 | 00:00:00 | | 2003-08-07 | 19,65 | 1.360.000 | 19,69 | 19,16 | 19,20 | 00:00:00 | | 2003-08-08 | 19,79 | 691.900 | 19,87 | 19,52 | 19,70 | 00:00:00 | | 2003-08-11 | 19,63 | 507.700 | 19,82 | 19,40 | 19,73 | 00:00:00 | | 2003-08-12 | 20,22 | 970.300 | 20,25 | 19,60 | 19,60 | 00:00:00 | | 2003-08-13 | 20,96 | 2.431.900 | 21,01 | 20,14 | 20,25 | 00:00:00 | | 2003-08-14 | 21,40 | 1.637.500 | 21,49 | 21,00 | 21,05 | 00:00:00 | | 2003-08-15 | 21,37 | 348.700 | 21,40 | 21,00 | 21,40 | 00:00:00 | | 2003-08-18 | 21,37 | 1.066.900 | 21,62 | 21,08 | 21,62 | 00:00:00 | | 2003-08-19 | 20,99 | 1.052.100 | 21,26 | 20,90 | 21,25 | 00:00:00 | | 2003-08-20 | 21,02 | 879.400 | 21,10 | 20,84 | 21,00 | 00:00:00 | | 2003-08-21 | 21,02 | 552.600 | 21,17 | 20,92 | 21,03 | 00:00:00 | | 2003-08-22 | 20,75 | 689.200 | 21,07 | 20,74 | 21,04 | 00:00:00 | | 2003-08-25 | 20,96 | 448.200 | 21,03 | 20,60 | 20,79 | 00:00:00 | | 2003-08-26 | 21,01 | 435.900 | 21,09 | 20,64 | 20,85 | 00:00:00 | | 2003-08-27 | 21,29 | 961.700 | 21,45 | 21,02 | 21,02 | 00:00:00 | | 2003-08-28 | 21,56 | 707.000 | 21,56 | 21,18 | 21,36 | 00:00:00 | | 2003-08-29 | 21,80 | 479.200 | 21,80 | 21,41 | 21,49 | 00:00:00 | | 2003-09-02 | 22,47 | 1.337.500 | 22,69 | 22,06 | 22,10 | 00:00:00 | | 2003-09-03 | 22,45 | 564.300 | 22,49 | 22,19 | 22,35 | 00:00:00 | | 2003-09-04 | 22,16 | 1.261.600 | 22,44 | 22,05 | 22,36 | 00:00:00 | | 2003-09-05 | 22,24 | 777.300 | 22,39 | 21,90 | 22,17 | 00:00:00 | | 2003-09-08 | 21,98 | 958.500 | 22,48 | 21,85 | 22,22 | 00:00:00 | | 2003-09-09 | 22,08 | 670.900 | 22,12 | 21,80 | 21,88 | 00:00:00 | | 2003-09-10 | 21,93 | 665.300 | 22,07 | 21,82 | 21,98 | 00:00:00 | | 2003-09-11 | 21,79 | 667.300 | 22,10 | 21,75 | 21,92 | 00:00:00 | | 2003-09-12 | 21,68 | 641.400 | 22,00 | 21,51 | 21,82 | 00:00:00 | | 2003-09-15 | 22,30 | 859.000 | 22,35 | 21,70 | 21,75 | 00:00:00 | | 2003-09-16 | 22,30 | 1.003.800 | 22,77 | 22,27 | 22,58 | 00:00:00 | | 2003-09-17 | 22,18 | 1.075.300 | 22,43 | 21,92 | 22,18 | 00:00:00 | | 2003-09-18 | 22,49 | 827.000 | 22,62 | 22,09 | 22,10 | 00:00:00 | | 2003-09-19 | 22,40 | 779.000 | 22,51 | 22,25 | 22,37 | 00:00:00 | | 2003-09-22 | 22,03 | 552.100 | 22,41 | 21,87 | 22,41 | 00:00:00 | | 2003-09-23 | 21,85 | 891.900 | 21,95 | 21,71 | 21,91 | 00:00:00 | | 2003-09-24 | 21,37 | 1.121.900 | 21,87 | 21,37 | 21,85 | 00:00:00 | | 2003-09-25 | 18,75 | 8.919.300 | 19,38 | 18,25 | 19,38 | 00:00:00 | | 2003-09-26 | 18,39 | 2.129.700 | 18,99 | 18,39 | 18,75 | 00:00:00 | | 2003-09-29 | 18,73 | 1.015.900 | 18,80 | 18,31 | 18,45 | 00:00:00 | | 2003-09-30 | 19,00 | 1.700.500 | 19,06 | 18,45 | 18,73 | 00:00:00 | | 2003-10-01 | 19,20 | 2.395.700 | 19,30 | 19,03 | 19,05 | 00:00:00 | | 2003-10-02 | 18,86 | 2.082.100 | 19,20 | 18,86 | 19,10 | 00:00:00 | | 2003-10-03 | 19,16 | 2.211.300 | 19,26 | 18,99 | 19,10 | 00:00:00 | | 2003-10-06 | 19,19 | 846.300 | 19,35 | 19,07 | 19,21 | 00:00:00 | | 2003-10-07 | 19,00 | 1.785.500 | 19,21 | 18,92 | 19,05 | 00:00:00 | | 2003-10-08 | 19,17 | 1.052.800 | 19,29 | 18,95 | 19,05 | 00:00:00 | | 2003-10-09 | 19,60 | 1.803.000 | 19,75 | 19,19 | 19,20 | 00:00:00 | | 2003-10-10 | 19,33 | 1.183.500 | 19,61 | 19,28 | 19,50 | 00:00:00 | | 2003-10-13 | 19,75 | 1.240.200 | 19,76 | 19,34 | 19,34 | 00:00:00 | | 2003-10-14 | 20,01 | 1.879.800 | 20,12 | 19,58 | 19,75 | 00:00:00 | | 2003-10-15 | 20,02 | 4.118.500 | 20,11 | 19,45 | 20,00 | 00:00:00 | | 2003-10-16 | 20,62 | 1.879.100 | 20,62 | 20,01 | 20,02 | 00:00:00 | | 2003-10-17 | 20,72 | 2.168.200 | 20,80 | 20,43 | 20,62 | 00:00:00 | | 2003-10-20 | 20,78 | 1.726.400 | 20,89 | 20,51 | 20,72 | 00:00:00 | | 2003-10-21 | 20,25 | 2.721.900 | 20,78 | 19,89 | 20,78 | 00:00:00 | | 2003-10-22 | 19,80 | 1.765.700 | 20,25 | 19,72 | 20,25 | 00:00:00 | | 2003-10-23 | 19,65 | 1.462.400 | 19,99 | 19,62 | 19,70 | 00:00:00 | | 2003-10-24 | 20,01 | 891.600 | 20,07 | 19,62 | 19,65 | 00:00:00 | | 2003-10-27 | 20,05 | 597.900 | 20,19 | 19,86 | 20,00 | 00:00:00 | | 2003-10-28 | 20,44 | 709.100 | 20,48 | 20,05 | 20,18 | 00:00:00 | | 2003-10-29 | 20,73 | 705.200 | 20,74 | 20,26 | 20,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
