|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 22,14 | 985.000 | 22,19 | 21,74 | 21,80 | 00:00:00 | | 2004-02-26 | 23,40 | 6.287.000 | 25,50 | 23,23 | 24,20 | 00:00:00 | | 2004-02-27 | 24,40 | 3.662.500 | 24,67 | 23,60 | 23,72 | 00:00:00 | | 2004-03-01 | 24,61 | 1.464.900 | 24,80 | 24,14 | 24,40 | 00:00:00 | | 2004-03-02 | 24,81 | 1.813.200 | 24,96 | 24,55 | 24,68 | 00:00:00 | | 2004-03-03 | 24,60 | 1.236.200 | 24,78 | 24,45 | 24,78 | 00:00:00 | | 2004-03-04 | 24,93 | 2.404.300 | 25,15 | 24,70 | 24,85 | 00:00:00 | | 2004-03-05 | 25,37 | 1.743.100 | 25,55 | 24,93 | 25,05 | 00:00:00 | | 2004-03-08 | 25,17 | 1.170.500 | 25,60 | 25,10 | 25,28 | 00:00:00 | | 2004-03-09 | 25,01 | 979.900 | 25,16 | 24,76 | 25,12 | 00:00:00 | | 2004-03-10 | 24,37 | 1.246.500 | 25,06 | 24,35 | 25,02 | 00:00:00 | | 2004-03-11 | 24,30 | 1.453.900 | 24,77 | 24,19 | 24,30 | 00:00:00 | | 2004-03-12 | 24,55 | 944.200 | 24,58 | 23,99 | 24,28 | 00:00:00 | | 2004-03-15 | 24,27 | 1.465.000 | 24,99 | 24,13 | 24,75 | 00:00:00 | | 2004-03-16 | 24,33 | 1.420.800 | 24,42 | 24,01 | 24,28 | 00:00:00 | | 2004-03-17 | 24,99 | 2.676.400 | 25,03 | 24,35 | 24,35 | 00:00:00 | | 2004-03-18 | 24,25 | 2.420.100 | 25,38 | 23,56 | 25,38 | 00:00:00 | | 2004-03-19 | 24,30 | 1.034.700 | 24,72 | 24,12 | 24,25 | 00:00:00 | | 2004-03-22 | 24,43 | 1.911.500 | 24,85 | 24,03 | 24,31 | 00:00:00 | | 2004-03-23 | 24,96 | 1.937.900 | 25,10 | 24,43 | 24,43 | 00:00:00 | | 2004-03-24 | 24,54 | 1.429.500 | 25,00 | 24,50 | 24,96 | 00:00:00 | | 2004-03-25 | 24,90 | 1.126.100 | 25,00 | 24,50 | 24,55 | 00:00:00 | | 2004-03-26 | 24,53 | 1.442.400 | 24,98 | 24,40 | 24,90 | 00:00:00 | | 2004-03-29 | 24,76 | 1.008.900 | 24,90 | 24,50 | 24,53 | 00:00:00 | | 2004-03-30 | 24,81 | 1.552.500 | 24,88 | 24,53 | 24,76 | 00:00:00 | | 2004-03-31 | 24,79 | 1.235.800 | 25,00 | 24,66 | 24,90 | 00:00:00 | | 2004-04-01 | 24,09 | 2.556.300 | 24,55 | 23,84 | 24,30 | 00:00:00 | | 2004-04-02 | 23,95 | 1.795.600 | 24,28 | 23,85 | 23,85 | 00:00:00 | | 2004-04-05 | 24,00 | 1.485.600 | 24,10 | 23,86 | 24,00 | 00:00:00 | | 2004-04-06 | 23,92 | 1.150.200 | 24,00 | 23,87 | 23,98 | 00:00:00 | | 2004-04-07 | 24,09 | 994.700 | 24,34 | 23,91 | 24,00 | 00:00:00 | | 2004-04-08 | 23,92 | 800.900 | 24,47 | 23,77 | 24,28 | 00:00:00 | | 2004-04-12 | 24,07 | 677.300 | 24,10 | 23,77 | 23,87 | 00:00:00 | | 2004-04-13 | 23,45 | 1.476.000 | 24,09 | 23,17 | 24,07 | 00:00:00 | | 2004-04-14 | 23,26 | 977.000 | 23,30 | 22,80 | 23,20 | 00:00:00 | | 2004-04-15 | 23,15 | 824.600 | 23,30 | 22,98 | 23,19 | 00:00:00 | | 2004-04-16 | 23,87 | 914.800 | 23,99 | 23,09 | 23,26 | 00:00:00 | | 2004-04-19 | 23,79 | 661.500 | 23,79 | 23,26 | 23,75 | 00:00:00 | | 2004-04-20 | 23,52 | 983.400 | 23,94 | 23,48 | 23,79 | 00:00:00 | | 2004-04-21 | 23,29 | 1.029.000 | 23,46 | 22,85 | 23,35 | 00:00:00 | | 2004-04-22 | 23,85 | 958.200 | 23,99 | 23,00 | 23,29 | 00:00:00 | | 2004-04-23 | 23,91 | 1.096.700 | 23,98 | 23,75 | 23,90 | 00:00:00 | | 2004-04-26 | 23,18 | 1.834.300 | 23,92 | 22,84 | 23,92 | 00:00:00 | | 2004-04-27 | 23,09 | 1.086.800 | 23,69 | 23,09 | 23,19 | 00:00:00 | | 2004-04-28 | 23,05 | 946.400 | 23,28 | 22,89 | 22,97 | 00:00:00 | | 2004-04-29 | 22,79 | 1.881.700 | 23,08 | 22,68 | 22,90 | 00:00:00 | | 2004-04-30 | 22,66 | 808.200 | 22,93 | 22,51 | 22,78 | 00:00:00 | | 2004-05-03 | 22,55 | 1.232.200 | 22,94 | 22,28 | 22,64 | 00:00:00 | | 2004-05-04 | 22,49 | 879.300 | 22,57 | 22,24 | 22,47 | 00:00:00 | | 2004-05-05 | 22,66 | 618.600 | 22,90 | 22,18 | 22,41 | 00:00:00 | | 2004-05-06 | 22,13 | 1.357.100 | 22,49 | 21,96 | 22,46 | 00:00:00 | | 2004-05-07 | 21,96 | 1.053.600 | 22,30 | 21,92 | 22,05 | 00:00:00 | | 2004-05-10 | 21,95 | 914.300 | 22,20 | 21,83 | 21,92 | 00:00:00 | | 2004-05-11 | 22,28 | 1.092.100 | 22,60 | 22,12 | 22,25 | 00:00:00 | | 2004-05-12 | 21,85 | 980.000 | 22,15 | 21,54 | 22,13 | 00:00:00 | | 2004-05-13 | 21,67 | 1.198.200 | 21,86 | 21,40 | 21,80 | 00:00:00 | | 2004-05-14 | 22,00 | 924.500 | 22,26 | 21,60 | 21,60 | 00:00:00 | | 2004-05-17 | 21,64 | 675.000 | 21,98 | 21,51 | 21,92 | 00:00:00 | | 2004-05-18 | 21,68 | 658.400 | 21,85 | 21,56 | 21,66 | 00:00:00 | | 2004-05-19 | 21,65 | 697.800 | 22,00 | 21,60 | 21,88 | 00:00:00 | | 2004-05-20 | 21,88 | 1.725.300 | 22,49 | 21,47 | 22,25 | 00:00:00 | | 2004-05-21 | 21,78 | 822.200 | 22,15 | 21,42 | 21,87 | 00:00:00 | | 2004-05-24 | 21,65 | 927.400 | 22,05 | 21,65 | 21,72 | 00:00:00 | | 2004-05-25 | 21,84 | 931.200 | 21,92 | 21,41 | 21,70 | 00:00:00 | | 2004-05-26 | 22,05 | 1.389.400 | 22,30 | 21,75 | 21,75 | 00:00:00 | | 2004-05-27 | 21,95 | 808.600 | 22,21 | 21,85 | 22,05 | 00:00:00 | | 2004-05-28 | 22,50 | 823.900 | 22,82 | 22,00 | 22,00 | 00:00:00 | | 2004-06-01 | 22,37 | 589.900 | 22,61 | 22,04 | 22,27 | 00:00:00 | | 2004-06-02 | 22,02 | 1.080.600 | 22,29 | 21,90 | 22,05 | 00:00:00 | | 2004-06-03 | 21,82 | 1.028.200 | 22,05 | 21,71 | 21,90 | 00:00:00 | | 2004-06-04 | 21,61 | 1.060.700 | 22,07 | 21,60 | 21,90 | 00:00:00 | | 2004-06-07 | 21,80 | 515.200 | 21,84 | 21,59 | 21,77 | 00:00:00 | | 2004-06-08 | 21,65 | 2.593.100 | 21,80 | 21,60 | 21,75 | 00:00:00 | | 2004-06-09 | 21,40 | 1.064.500 | 21,88 | 21,38 | 21,65 | 00:00:00 | | 2004-06-10 | 21,25 | 1.470.500 | 21,64 | 21,22 | 21,39 | 00:00:00 | | 2004-06-14 | 21,05 | 719.900 | 21,40 | 21,05 | 21,15 | 00:00:00 | | 2004-06-15 | 21,25 | 1.182.600 | 21,29 | 21,03 | 21,20 | 00:00:00 | | 2004-06-16 | 21,33 | 614.900 | 21,37 | 21,11 | 21,20 | 00:00:00 | | 2004-06-17 | 21,17 | 614.700 | 21,41 | 20,97 | 21,27 | 00:00:00 | | 2004-06-18 | 21,36 | 1.171.000 | 21,50 | 21,10 | 21,12 | 00:00:00 | | 2004-06-21 | 21,65 | 1.559.500 | 21,76 | 21,37 | 21,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
