|
 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 | | 2005-02-07 | 28,32 | 1.443.500 | 28,50 | 27,88 | 28,10 | 00:00:00 | | 2005-02-08 | 28,46 | 1.158.600 | 28,48 | 28,16 | 28,32 | 00:00:00 | | 2005-02-09 | 28,13 | 888.000 | 28,73 | 28,07 | 28,40 | 00:00:00 | | 2005-02-10 | 28,51 | 999.400 | 28,60 | 28,00 | 28,15 | 00:00:00 | | 2005-02-11 | 28,77 | 943.800 | 28,85 | 28,10 | 28,52 | 00:00:00 | | 2005-02-14 | 28,63 | 564.100 | 28,91 | 28,59 | 28,65 | 00:00:00 | | 2005-02-15 | 28,70 | 890.300 | 28,75 | 28,33 | 28,63 | 00:00:00 | | 2005-02-16 | 27,89 | 1.123.500 | 28,68 | 27,85 | 28,68 | 00:00:00 | | 2005-02-17 | 27,73 | 1.055.400 | 27,88 | 27,48 | 27,85 | 00:00:00 | | 2005-02-18 | 27,14 | 1.413.100 | 27,73 | 27,07 | 27,73 | 00:00:00 | | 2005-02-22 | 26,99 | 958.300 | 27,51 | 26,88 | 27,14 | 00:00:00 | | 2005-02-23 | 27,05 | 818.600 | 27,23 | 27,00 | 27,20 | 00:00:00 | | 2005-02-24 | 27,24 | 927.100 | 27,39 | 26,94 | 27,05 | 00:00:00 | | 2005-02-25 | 27,49 | 984.600 | 27,49 | 27,02 | 27,30 | 00:00:00 | | 2005-02-28 | 26,80 | 1.602.000 | 27,67 | 26,73 | 27,35 | 00:00:00 | | 2005-03-01 | 27,53 | 1.303.500 | 27,72 | 26,94 | 26,95 | 00:00:00 | | 2005-03-02 | 27,92 | 1.215.900 | 28,00 | 27,26 | 27,55 | 00:00:00 | | 2005-03-03 | 28,11 | 893.500 | 28,18 | 27,65 | 27,95 | 00:00:00 | | 2005-03-04 | 28,64 | 979.900 | 28,85 | 27,79 | 28,30 | 00:00:00 | | 2005-03-07 | 28,92 | 639.600 | 29,15 | 28,75 | 28,87 | 00:00:00 | | 2005-03-08 | 28,60 | 652.000 | 28,92 | 28,49 | 28,82 | 00:00:00 | | 2005-03-09 | 27,73 | 1.141.900 | 28,60 | 27,43 | 28,60 | 00:00:00 | | 2005-03-10 | 27,49 | 914.200 | 27,73 | 27,16 | 27,73 | 00:00:00 | | 2005-03-11 | 27,55 | 925.700 | 27,65 | 27,21 | 27,49 | 00:00:00 | | 2005-03-14 | 27,41 | 1.296.500 | 27,84 | 27,34 | 27,68 | 00:00:00 | | 2005-03-15 | 27,12 | 1.338.200 | 27,62 | 27,11 | 27,50 | 00:00:00 | | 2005-03-16 | 26,25 | 2.194.000 | 27,05 | 25,78 | 27,05 | 00:00:00 | | 2005-03-17 | 26,68 | 1.400.700 | 26,75 | 26,32 | 26,42 | 00:00:00 | | 2005-03-18 | 27,04 | 2.088.800 | 27,15 | 26,66 | 26,75 | 00:00:00 | | 2005-03-21 | 27,51 | 1.303.000 | 27,65 | 27,08 | 27,20 | 00:00:00 | | 2005-03-22 | 27,55 | 1.571.600 | 28,20 | 27,44 | 27,45 | 00:00:00 | | 2005-03-23 | 27,37 | 1.275.700 | 27,70 | 27,10 | 27,61 | 00:00:00 | | 2005-03-24 | 30,00 | 7.551.400 | 30,38 | 29,29 | 29,40 | 00:00:00 | | 2005-03-28 | 30,00 | 2.611.500 | 30,24 | 29,51 | 29,91 | 00:00:00 | | 2005-03-29 | 30,41 | 2.141.900 | 30,56 | 29,60 | 29,80 | 00:00:00 | | 2005-03-30 | 30,76 | 2.424.300 | 31,23 | 30,10 | 30,15 | 00:00:00 | | 2005-03-31 | 30,68 | 2.021.600 | 30,90 | 30,43 | 30,63 | 00:00:00 | | 2005-04-01 | 31,05 | 2.409.700 | 31,28 | 30,80 | 30,80 | 00:00:00 | | 2005-04-04 | 30,99 | 1.566.400 | 31,75 | 30,80 | 31,75 | 00:00:00 | | 2005-04-05 | 31,02 | 1.419.500 | 31,25 | 30,89 | 30,94 | 00:00:00 | | 2005-04-06 | 31,01 | 915.000 | 31,17 | 30,93 | 31,02 | 00:00:00 | | 2005-04-07 | 31,00 | 1.403.400 | 31,09 | 30,75 | 31,02 | 00:00:00 | | 2005-04-08 | 30,81 | 1.029.100 | 31,04 | 30,65 | 30,90 | 00:00:00 | | 2005-04-11 | 31,41 | 1.713.000 | 31,51 | 31,03 | 31,03 | 00:00:00 | | 2005-04-12 | 31,26 | 1.410.100 | 31,45 | 30,93 | 31,25 | 00:00:00 | | 2005-04-13 | 31,27 | 1.721.500 | 31,72 | 31,18 | 31,43 | 00:00:00 | | 2005-04-14 | 30,84 | 1.287.900 | 31,25 | 30,84 | 31,25 | 00:00:00 | | 2005-04-15 | 30,52 | 1.631.600 | 31,02 | 30,37 | 30,75 | 00:00:00 | | 2005-04-18 | 30,66 | 1.311.400 | 30,78 | 30,13 | 30,52 | 00:00:00 | | 2005-04-19 | 30,81 | 1.351.800 | 31,01 | 30,64 | 30,76 | 00:00:00 | | 2005-04-20 | 30,23 | 1.122.900 | 31,00 | 30,17 | 30,93 | 00:00:00 | | 2005-04-21 | 30,55 | 1.005.300 | 30,80 | 30,18 | 30,37 | 00:00:00 | | 2005-04-22 | 30,44 | 1.070.400 | 30,74 | 30,34 | 30,56 | 00:00:00 | | 2005-04-25 | 30,69 | 1.682.300 | 30,72 | 29,76 | 30,15 | 00:00:00 | | 2005-04-26 | 30,24 | 1.501.100 | 30,88 | 30,22 | 30,69 | 00:00:00 | | 2005-04-27 | 30,24 | 1.137.000 | 30,55 | 29,94 | 30,34 | 00:00:00 | | 2005-04-28 | 29,81 | 1.660.600 | 30,30 | 29,75 | 30,03 | 00:00:00 | | 2005-04-29 | 30,00 | 1.180.700 | 30,13 | 29,59 | 29,88 | 00:00:00 | | 2005-05-02 | 30,08 | 1.072.000 | 30,17 | 29,87 | 30,17 | 00:00:00 | | 2005-05-03 | 30,17 | 1.200.200 | 30,40 | 29,91 | 30,05 | 00:00:00 | | 2005-05-04 | 30,63 | 995.400 | 30,67 | 30,15 | 30,18 | 00:00:00 | | 2005-05-05 | 31,29 | 1.776.300 | 31,37 | 30,73 | 31,00 | 00:00:00 | | 2005-05-06 | 30,80 | 1.440.400 | 31,29 | 30,69 | 31,29 | 00:00:00 | | 2005-05-09 | 30,47 | 1.119.300 | 30,70 | 30,34 | 30,69 | 00:00:00 | | 2005-05-10 | 31,15 | 1.486.900 | 31,31 | 30,27 | 30,30 | 00:00:00 | | 2005-05-11 | 31,31 | 1.475.000 | 31,37 | 31,08 | 31,08 | 00:00:00 | | 2005-05-12 | 30,74 | 1.687.100 | 31,34 | 30,65 | 31,25 | 00:00:00 | | 2005-05-13 | 30,03 | 1.476.800 | 30,71 | 29,89 | 30,70 | 00:00:00 | | 2005-05-16 | 30,28 | 1.080.700 | 30,37 | 29,85 | 30,03 | 00:00:00 | | 2005-05-17 | 30,33 | 1.260.600 | 30,45 | 30,00 | 30,25 | 00:00:00 | | 2005-05-18 | 31,37 | 1.580.200 | 31,51 | 30,52 | 30,52 | 00:00:00 | | 2005-05-19 | 31,57 | 1.866.300 | 31,89 | 31,34 | 31,57 | 00:00:00 | | 2005-05-20 | 31,96 | 1.594.000 | 31,98 | 31,43 | 31,73 | 00:00:00 | | 2005-05-23 | 32,54 | 1.434.400 | 32,66 | 31,99 | 31,99 | 00:00:00 | | 2005-05-24 | 32,56 | 1.021.200 | 32,79 | 32,28 | 32,79 | 00:00:00 | | 2005-05-25 | 32,41 | 931.700 | 32,65 | 32,18 | 32,56 | 00:00:00 | | 2005-05-26 | 32,75 | 1.221.100 | 33,11 | 32,56 | 32,60 | 00:00:00 | | 2005-05-27 | 32,80 | 736.600 | 32,81 | 32,51 | 32,67 | 00:00:00 | | 2005-05-31 | 32,48 | 991.200 | 32,83 | 32,47 | 32,83 | 00:00:00 | | 2005-06-01 | 32,89 | 1.715.300 | 32,94 | 32,55 | 32,70 | 00:00:00 | | 2005-06-02 | 32,95 | 1.014.600 | 32,96 | 32,69 | 32,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
