|
 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 | | 2004-10-13 | 24,45 | 735.200 | 24,70 | 24,27 | 24,35 | 00:00:00 | | 2004-10-14 | 24,31 | 931.200 | 24,56 | 24,08 | 24,50 | 00:00:00 | | 2004-10-15 | 24,54 | 512.800 | 24,64 | 24,36 | 24,45 | 00:00:00 | | 2004-10-18 | 24,44 | 833.200 | 24,45 | 24,05 | 24,45 | 00:00:00 | | 2004-10-19 | 24,25 | 403.100 | 24,59 | 24,23 | 24,44 | 00:00:00 | | 2004-10-20 | 24,31 | 1.000.900 | 24,39 | 23,82 | 24,25 | 00:00:00 | | 2004-10-21 | 23,73 | 821.500 | 24,15 | 23,67 | 24,15 | 00:00:00 | | 2004-10-22 | 23,49 | 560.200 | 23,88 | 23,37 | 23,84 | 00:00:00 | | 2004-10-25 | 23,28 | 378.500 | 23,38 | 23,03 | 23,38 | 00:00:00 | | 2004-10-26 | 23,87 | 789.300 | 23,90 | 23,22 | 23,25 | 00:00:00 | | 2004-10-27 | 23,74 | 757.100 | 24,10 | 23,73 | 23,80 | 00:00:00 | | 2004-10-28 | 24,02 | 565.500 | 24,14 | 23,55 | 23,75 | 00:00:00 | | 2004-10-29 | 24,50 | 1.165.800 | 24,52 | 24,05 | 24,05 | 00:00:00 | | 2004-11-01 | 24,99 | 1.213.300 | 25,01 | 24,21 | 24,50 | 00:00:00 | | 2004-11-02 | 24,62 | 1.097.700 | 25,25 | 24,54 | 24,87 | 00:00:00 | | 2004-11-03 | 24,90 | 635.800 | 25,00 | 24,73 | 24,73 | 00:00:00 | | 2004-11-04 | 26,55 | 2.423.200 | 26,61 | 24,96 | 24,96 | 00:00:00 | | 2004-11-05 | 26,92 | 1.205.600 | 26,98 | 26,30 | 26,52 | 00:00:00 | | 2004-11-08 | 26,50 | 741.300 | 26,98 | 26,50 | 26,84 | 00:00:00 | | 2004-11-09 | 26,76 | 903.200 | 26,95 | 26,29 | 26,50 | 00:00:00 | | 2004-11-10 | 26,93 | 820.300 | 27,15 | 26,70 | 26,77 | 00:00:00 | | 2004-11-11 | 26,98 | 736.200 | 27,12 | 26,67 | 27,12 | 00:00:00 | | 2004-11-12 | 27,08 | 1.232.000 | 27,24 | 26,65 | 27,04 | 00:00:00 | | 2004-11-15 | 26,97 | 774.400 | 27,28 | 26,85 | 27,10 | 00:00:00 | | 2004-11-16 | 26,58 | 571.200 | 26,94 | 26,56 | 26,91 | 00:00:00 | | 2004-11-17 | 26,75 | 926.900 | 27,07 | 26,61 | 26,64 | 00:00:00 | | 2004-11-18 | 26,68 | 1.043.000 | 26,91 | 26,29 | 26,89 | 00:00:00 | | 2004-11-19 | 25,98 | 719.700 | 26,65 | 25,98 | 26,63 | 00:00:00 | | 2004-11-22 | 26,79 | 1.330.100 | 26,81 | 26,00 | 26,00 | 00:00:00 | | 2004-11-23 | 27,30 | 1.683.000 | 27,42 | 26,69 | 26,85 | 00:00:00 | | 2004-11-24 | 27,50 | 776.800 | 27,69 | 27,29 | 27,29 | 00:00:00 | | 2004-11-26 | 27,41 | 136.800 | 27,70 | 27,30 | 27,40 | 00:00:00 | | 2004-11-29 | 27,28 | 581.400 | 27,50 | 26,93 | 27,42 | 00:00:00 | | 2004-11-30 | 27,26 | 1.392.400 | 27,43 | 26,99 | 27,15 | 00:00:00 | | 2004-12-01 | 27,33 | 761.500 | 27,48 | 27,13 | 27,40 | 00:00:00 | | 2004-12-02 | 27,25 | 395.600 | 27,49 | 27,14 | 27,34 | 00:00:00 | | 2004-12-03 | 27,41 | 1.393.200 | 27,51 | 27,01 | 27,24 | 00:00:00 | | 2004-12-06 | 27,48 | 1.124.000 | 27,57 | 27,01 | 27,41 | 00:00:00 | | 2004-12-07 | 27,37 | 1.124.000 | 27,53 | 27,24 | 27,50 | 00:00:00 | | 2004-12-08 | 27,70 | 826.400 | 27,85 | 27,31 | 27,35 | 00:00:00 | | 2004-12-09 | 27,71 | 772.100 | 27,71 | 27,34 | 27,70 | 00:00:00 | | 2004-12-10 | 28,11 | 1.511.200 | 28,12 | 27,55 | 27,71 | 00:00:00 | | 2004-12-13 | 28,05 | 1.054.900 | 28,54 | 28,03 | 28,54 | 00:00:00 | | 2004-12-14 | 28,02 | 772.100 | 28,16 | 27,96 | 28,05 | 00:00:00 | | 2004-12-15 | 28,05 | 830.000 | 28,21 | 28,00 | 28,05 | 00:00:00 | | 2004-12-16 | 27,90 | 1.398.600 | 28,15 | 27,75 | 28,12 | 00:00:00 | | 2004-12-17 | 26,62 | 2.214.100 | 28,00 | 26,62 | 28,00 | 00:00:00 | | 2004-12-20 | 27,23 | 1.580.600 | 27,25 | 26,78 | 27,00 | 00:00:00 | | 2004-12-21 | 27,27 | 1.172.800 | 27,75 | 27,17 | 27,43 | 00:00:00 | | 2004-12-22 | 27,63 | 1.063.800 | 27,96 | 27,32 | 27,47 | 00:00:00 | | 2004-12-23 | 27,47 | 1.047.700 | 27,65 | 27,00 | 27,64 | 00:00:00 | | 2004-12-27 | 26,87 | 677.000 | 27,59 | 26,87 | 27,55 | 00:00:00 | | 2004-12-28 | 27,65 | 569.400 | 27,65 | 26,97 | 27,00 | 00:00:00 | | 2004-12-29 | 27,60 | 333.700 | 27,82 | 27,47 | 27,65 | 00:00:00 | | 2004-12-30 | 27,84 | 648.900 | 27,90 | 27,46 | 27,61 | 00:00:00 | | 2004-12-31 | 27,74 | 362.800 | 27,96 | 27,70 | 27,90 | 00:00:00 | | 2005-01-03 | 27,22 | 1.051.300 | 27,81 | 27,00 | 27,74 | 00:00:00 | | 2005-01-04 | 27,15 | 839.500 | 27,45 | 26,93 | 27,40 | 00:00:00 | | 2005-01-05 | 26,37 | 1.894.500 | 27,07 | 26,17 | 27,07 | 00:00:00 | | 2005-01-06 | 27,37 | 1.497.000 | 27,54 | 26,30 | 26,30 | 00:00:00 | | 2005-01-07 | 28,37 | 5.698.500 | 29,50 | 28,33 | 29,00 | 00:00:00 | | 2005-01-10 | 28,24 | 1.632.800 | 28,53 | 27,92 | 28,44 | 00:00:00 | | 2005-01-11 | 28,21 | 1.207.400 | 28,30 | 27,80 | 28,00 | 00:00:00 | | 2005-01-12 | 28,90 | 2.080.700 | 28,91 | 28,22 | 28,22 | 00:00:00 | | 2005-01-13 | 28,95 | 2.220.000 | 29,34 | 28,86 | 28,92 | 00:00:00 | | 2005-01-14 | 28,74 | 1.980.600 | 29,04 | 28,74 | 28,90 | 00:00:00 | | 2005-01-18 | 29,42 | 2.206.700 | 29,42 | 28,75 | 28,87 | 00:00:00 | | 2005-01-19 | 29,00 | 1.869.700 | 29,45 | 28,97 | 29,42 | 00:00:00 | | 2005-01-20 | 28,10 | 1.964.800 | 28,82 | 28,10 | 28,82 | 00:00:00 | | 2005-01-21 | 27,72 | 1.332.700 | 28,37 | 27,66 | 28,16 | 00:00:00 | | 2005-01-24 | 27,75 | 1.299.600 | 27,91 | 27,60 | 27,73 | 00:00:00 | | 2005-01-25 | 28,23 | 1.390.000 | 28,35 | 27,71 | 27,80 | 00:00:00 | | 2005-01-26 | 28,65 | 1.222.900 | 28,81 | 28,25 | 28,25 | 00:00:00 | | 2005-01-27 | 29,06 | 1.321.000 | 29,10 | 28,55 | 28,64 | 00:00:00 | | 2005-01-28 | 29,08 | 1.835.900 | 29,45 | 28,72 | 29,00 | 00:00:00 | | 2005-01-31 | 29,56 | 1.562.300 | 29,63 | 29,37 | 29,50 | 00:00:00 | | 2005-02-01 | 29,35 | 1.178.900 | 29,56 | 29,19 | 29,55 | 00:00:00 | | 2005-02-02 | 29,24 | 1.147.200 | 29,45 | 28,93 | 29,44 | 00:00:00 | | 2005-02-03 | 29,24 | 1.091.100 | 29,27 | 28,78 | 29,10 | 00:00:00 | | 2005-02-04 | 28,19 | 2.242.300 | 28,56 | 28,05 | 28,55 | 00:00:00 | | 2005-02-07 | 28,32 | 1.443.500 | 28,50 | 27,88 | 28,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
