|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 30,57 | 2.195.800 | 30,66 | 29,89 | 30,30 | 00:00:00 | | 2005-09-27 | 30,35 | 1.221.000 | 30,80 | 30,18 | 30,58 | 00:00:00 | | 2005-09-28 | 29,55 | 1.553.200 | 30,58 | 29,53 | 30,44 | 00:00:00 | | 2005-09-29 | 29,53 | 1.194.400 | 29,66 | 28,87 | 29,47 | 00:00:00 | | 2005-09-30 | 30,37 | 1.366.600 | 30,40 | 29,30 | 29,53 | 00:00:00 | | 2005-10-03 | 30,29 | 1.227.200 | 30,52 | 29,99 | 30,17 | 00:00:00 | | 2005-10-04 | 29,93 | 1.241.700 | 30,56 | 29,74 | 30,35 | 00:00:00 | | 2005-10-05 | 29,90 | 1.257.000 | 30,43 | 29,50 | 29,72 | 00:00:00 | | 2005-10-06 | 29,69 | 1.114.300 | 30,22 | 29,48 | 29,91 | 00:00:00 | | 2005-10-07 | 29,84 | 924.800 | 30,17 | 29,56 | 29,65 | 00:00:00 | | 2005-10-10 | 30,25 | 1.087.700 | 30,33 | 29,84 | 29,84 | 00:00:00 | | 2005-10-11 | 30,24 | 1.269.000 | 30,67 | 30,17 | 30,49 | 00:00:00 | | 2005-10-12 | 29,95 | 1.232.700 | 30,77 | 29,90 | 30,23 | 00:00:00 | | 2005-10-13 | 30,37 | 1.503.700 | 30,45 | 29,58 | 29,80 | 00:00:00 | | 2005-10-14 | 31,01 | 1.531.000 | 31,08 | 30,23 | 30,39 | 00:00:00 | | 2005-10-17 | 30,45 | 1.014.200 | 30,89 | 30,04 | 30,89 | 00:00:00 | | 2005-10-18 | 30,21 | 1.065.700 | 30,58 | 29,89 | 30,45 | 00:00:00 | | 2005-10-19 | 30,97 | 1.114.100 | 31,12 | 29,95 | 30,21 | 00:00:00 | | 2005-10-20 | 30,96 | 1.211.600 | 31,49 | 30,72 | 30,93 | 00:00:00 | | 2005-10-21 | 31,19 | 1.416.900 | 31,50 | 30,71 | 31,11 | 00:00:00 | | 2005-10-24 | 32,05 | 1.285.100 | 32,23 | 31,42 | 31,42 | 00:00:00 | | 2005-10-25 | 31,86 | 1.344.000 | 32,69 | 31,38 | 32,08 | 00:00:00 | | 2005-10-26 | 31,34 | 826.200 | 31,97 | 31,18 | 31,86 | 00:00:00 | | 2005-10-27 | 30,51 | 878.500 | 31,33 | 30,51 | 31,25 | 00:00:00 | | 2005-10-28 | 31,88 | 1.169.200 | 31,90 | 30,55 | 30,55 | 00:00:00 | | 2005-10-31 | 32,42 | 1.164.000 | 32,87 | 32,00 | 32,00 | 00:00:00 | | 2005-11-01 | 32,02 | 990.300 | 32,43 | 32,00 | 32,35 | 00:00:00 | | 2005-11-02 | 32,55 | 649.200 | 32,62 | 32,00 | 32,02 | 00:00:00 | | 2005-11-03 | 32,76 | 902.700 | 33,16 | 32,53 | 32,72 | 00:00:00 | | 2005-11-04 | 34,47 | 2.079.300 | 34,60 | 33,37 | 33,55 | 00:00:00 | | 2005-11-07 | 34,55 | 1.391.800 | 34,90 | 34,24 | 34,46 | 00:00:00 | | 2005-11-08 | 33,91 | 1.437.200 | 34,75 | 33,66 | 34,75 | 00:00:00 | | 2005-11-09 | 34,18 | 785.400 | 34,28 | 33,81 | 34,02 | 00:00:00 | | 2005-11-10 | 34,32 | 920.200 | 34,42 | 33,83 | 34,15 | 00:00:00 | | 2005-11-11 | 34,08 | 619.400 | 34,32 | 33,68 | 34,30 | 00:00:00 | | 2005-11-14 | 34,36 | 941.700 | 34,82 | 34,10 | 34,23 | 00:00:00 | | 2005-11-15 | 34,26 | 858.500 | 34,33 | 33,84 | 34,24 | 00:00:00 | | 2005-11-16 | 34,04 | 706.400 | 34,60 | 33,76 | 34,26 | 00:00:00 | | 2005-11-17 | 34,53 | 540.000 | 34,60 | 34,16 | 34,24 | 00:00:00 | | 2005-11-18 | 35,35 | 1.191.600 | 35,43 | 34,45 | 34,78 | 00:00:00 | | 2005-11-21 | 35,27 | 1.672.500 | 35,82 | 34,95 | 35,27 | 00:00:00 | | 2005-11-22 | 35,99 | 1.120.900 | 36,14 | 35,08 | 35,08 | 00:00:00 | | 2005-11-23 | 36,08 | 753.100 | 36,14 | 35,81 | 35,82 | 00:00:00 | | 2005-11-25 | 36,09 | 216.900 | 36,14 | 35,90 | 36,09 | 00:00:00 | | 2005-11-28 | 35,71 | 667.200 | 36,29 | 35,71 | 36,01 | 00:00:00 | | 2005-11-29 | 36,01 | 827.500 | 36,18 | 35,84 | 35,84 | 00:00:00 | | 2005-11-30 | 35,78 | 1.165.800 | 36,24 | 35,77 | 36,06 | 00:00:00 | | 2005-12-01 | 36,27 | 934.100 | 36,30 | 35,90 | 35,90 | 00:00:00 | | 2005-12-02 | 36,56 | 740.000 | 36,74 | 36,21 | 36,27 | 00:00:00 | | 2005-12-05 | 36,28 | 1.104.200 | 36,85 | 36,27 | 36,35 | 00:00:00 | | 2005-12-06 | 36,30 | 1.170.700 | 36,82 | 36,27 | 36,37 | 00:00:00 | | 2005-12-07 | 35,96 | 1.324.400 | 36,57 | 35,91 | 36,30 | 00:00:00 | | 2005-12-08 | 34,92 | 2.223.800 | 35,89 | 34,92 | 35,89 | 00:00:00 | | 2005-12-09 | 34,98 | 1.316.400 | 35,20 | 34,75 | 34,95 | 00:00:00 | | 2005-12-12 | 35,02 | 864.100 | 35,39 | 34,90 | 35,30 | 00:00:00 | | 2005-12-13 | 33,92 | 2.082.100 | 34,68 | 33,84 | 34,10 | 00:00:00 | | 2005-12-14 | 34,62 | 1.051.600 | 34,86 | 33,80 | 33,86 | 00:00:00 | | 2005-12-15 | 34,80 | 1.207.800 | 35,17 | 34,47 | 34,60 | 00:00:00 | | 2005-12-16 | 38,81 | 5.107.500 | 39,53 | 36,54 | 36,60 | 00:00:00 | | 2005-12-19 | 38,21 | 1.733.900 | 38,75 | 38,01 | 38,35 | 00:00:00 | | 2005-12-20 | 38,32 | 1.408.000 | 38,55 | 37,92 | 38,02 | 00:00:00 | | 2005-12-21 | 38,19 | 1.278.500 | 38,99 | 37,92 | 38,62 | 00:00:00 | | 2005-12-22 | 38,41 | 850.100 | 38,49 | 38,08 | 38,31 | 00:00:00 | | 2005-12-23 | 38,55 | 636.100 | 38,81 | 38,34 | 38,50 | 00:00:00 | | 2005-12-27 | 38,25 | 751.900 | 38,90 | 38,07 | 38,79 | 00:00:00 | | 2005-12-28 | 38,83 | 894.700 | 38,90 | 38,36 | 38,36 | 00:00:00 | | 2005-12-29 | 39,14 | 895.100 | 39,41 | 38,83 | 38,94 | 00:00:00 | | 2005-12-30 | 38,88 | 937.200 | 39,06 | 38,70 | 38,89 | 00:00:00 | | 2006-01-03 | 38,49 | 3.129.100 | 39,45 | 37,99 | 39,45 | 00:00:00 | | 2006-01-04 | 39,14 | 1.370.100 | 39,21 | 38,70 | 38,70 | 00:00:00 | | 2006-01-05 | 38,20 | 2.235.800 | 39,35 | 37,92 | 39,28 | 00:00:00 | | 2006-01-06 | 40,40 | 3.126.900 | 40,46 | 39,40 | 39,40 | 00:00:00 | | 2006-01-09 | 40,93 | 1.878.000 | 41,19 | 39,90 | 40,03 | 00:00:00 | | 2006-01-10 | 39,98 | 1.763.600 | 40,49 | 39,86 | 40,00 | 00:00:00 | | 2006-01-11 | 40,03 | 1.661.200 | 40,20 | 39,74 | 39,99 | 00:00:00 | | 2006-01-12 | 40,25 | 1.462.800 | 40,59 | 39,95 | 40,02 | 00:00:00 | | 2006-01-13 | 40,46 | 884.200 | 40,65 | 40,09 | 40,17 | 00:00:00 | | 2006-01-17 | 39,42 | 1.215.600 | 40,27 | 39,25 | 40,23 | 00:00:00 | | 2006-01-18 | 39,57 | 1.203.800 | 39,75 | 38,99 | 39,17 | 00:00:00 | | 2006-01-19 | 39,60 | 1.044.300 | 39,92 | 39,39 | 39,65 | 00:00:00 | | 2006-01-20 | 38,87 | 1.238.800 | 39,55 | 38,84 | 39,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
