|
 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 | | 2000-04-27 | 18,62 | 534.900 | 19,06 | 18,50 | 19,00 | 00:00:00 | | 2000-04-28 | 18,50 | 325.000 | 18,56 | 18,06 | 18,56 | 00:00:00 | | 2000-05-01 | 18,25 | 392.100 | 18,56 | 17,50 | 18,13 | 00:00:00 | | 2000-05-02 | 18,00 | 336.300 | 18,44 | 17,87 | 18,44 | 00:00:00 | | 2000-05-03 | 17,19 | 261.000 | 18,13 | 17,00 | 18,13 | 00:00:00 | | 2000-05-04 | 17,25 | 277.000 | 17,69 | 17,19 | 17,69 | 00:00:00 | | 2000-05-05 | 18,13 | 451.600 | 18,44 | 17,25 | 17,25 | 00:00:00 | | 2000-05-08 | 17,69 | 256.000 | 18,06 | 17,47 | 18,06 | 00:00:00 | | 2000-05-09 | 18,00 | 270.200 | 18,06 | 17,50 | 17,81 | 00:00:00 | | 2000-05-10 | 18,06 | 287.600 | 18,44 | 17,94 | 18,00 | 00:00:00 | | 2000-05-11 | 18,62 | 426.400 | 18,62 | 18,19 | 18,25 | 00:00:00 | | 2000-05-12 | 18,56 | 179.700 | 18,88 | 18,50 | 18,56 | 00:00:00 | | 2000-05-15 | 18,44 | 216.200 | 18,75 | 18,44 | 18,50 | 00:00:00 | | 2000-05-16 | 19,12 | 160.000 | 19,25 | 18,31 | 18,38 | 00:00:00 | | 2000-05-17 | 18,69 | 477.200 | 19,06 | 18,38 | 19,00 | 00:00:00 | | 2000-05-18 | 18,69 | 187.600 | 18,88 | 18,50 | 18,69 | 00:00:00 | | 2000-05-19 | 18,31 | 401.800 | 18,69 | 18,06 | 18,56 | 00:00:00 | | 2000-05-22 | 18,31 | 300.900 | 18,38 | 18,00 | 18,31 | 00:00:00 | | 2000-05-23 | 18,75 | 388.800 | 18,94 | 18,25 | 18,31 | 00:00:00 | | 2000-05-24 | 19,19 | 489.300 | 19,25 | 18,75 | 18,88 | 00:00:00 | | 2000-05-25 | 18,56 | 652.400 | 19,00 | 18,25 | 19,00 | 00:00:00 | | 2000-05-26 | 18,88 | 362.700 | 18,88 | 18,56 | 18,62 | 00:00:00 | | 2000-05-30 | 18,38 | 246.900 | 18,88 | 18,25 | 18,88 | 00:00:00 | | 2000-05-31 | 17,19 | 596.800 | 18,25 | 17,00 | 18,13 | 00:00:00 | | 2000-06-01 | 17,00 | 558.400 | 17,19 | 16,88 | 17,12 | 00:00:00 | | 2000-06-02 | 11,29 | 4.606 | 11,33 | 11,25 | 11,33 | 00:00:00 | | 2000-06-05 | 16,75 | 290.100 | 17,00 | 16,69 | 17,00 | 00:00:00 | | 2000-06-06 | 16,75 | 216.400 | 17,00 | 16,75 | 17,00 | 00:00:00 | | 2000-06-07 | 16,81 | 161.600 | 16,88 | 16,69 | 16,88 | 00:00:00 | | 2000-06-08 | 16,81 | 129.200 | 17,13 | 16,56 | 16,88 | 00:00:00 | | 2000-06-09 | 11,04 | 3.283 | 11,42 | 11,00 | 11,13 | 00:00:00 | | 2000-06-12 | 16,56 | 162.200 | 16,81 | 16,50 | 16,50 | 00:00:00 | | 2000-06-13 | 16,56 | 122.000 | 16,81 | 16,44 | 16,44 | 00:00:00 | | 2000-06-14 | 16,44 | 177.800 | 16,81 | 16,38 | 16,38 | 00:00:00 | | 2000-06-15 | 16,81 | 241.200 | 17,19 | 16,50 | 16,56 | 00:00:00 | | 2000-06-16 | 16,94 | 371.100 | 17,13 | 16,62 | 16,62 | 00:00:00 | | 2000-06-19 | 16,31 | 487.200 | 17,37 | 16,00 | 16,94 | 00:00:00 | | 2000-06-20 | 15,81 | 288.800 | 16,44 | 15,56 | 16,31 | 00:00:00 | | 2000-06-21 | 15,69 | 229.400 | 16,06 | 15,44 | 15,94 | 00:00:00 | | 2000-06-22 | 18,00 | 224.000 | 18,00 | 15,75 | 15,81 | 00:00:00 | | 2000-06-23 | 16,62 | 651.300 | 16,69 | 16,19 | 16,50 | 00:00:00 | | 2000-06-26 | 16,44 | 221.600 | 17,06 | 16,38 | 16,69 | 00:00:00 | | 2000-06-27 | 16,56 | 187.600 | 16,75 | 16,38 | 16,56 | 00:00:00 | | 2000-06-28 | 15,83 | 433.400 | 16,62 | 15,56 | 16,56 | 00:00:00 | | 2000-06-29 | 16,19 | 637.600 | 16,19 | 15,75 | 15,81 | 00:00:00 | | 2000-06-30 | 16,25 | 582.800 | 16,81 | 16,00 | 16,00 | 00:00:00 | | 2000-07-03 | 16,44 | 191.000 | 16,62 | 15,81 | 16,38 | 00:00:00 | | 2000-07-05 | 16,38 | 183.200 | 16,75 | 16,38 | 16,69 | 00:00:00 | | 2000-07-06 | 16,94 | 348.200 | 16,94 | 16,44 | 16,44 | 00:00:00 | | 2000-07-07 | 17,44 | 434.800 | 17,50 | 16,81 | 16,81 | 00:00:00 | | 2000-07-10 | 17,13 | 168.600 | 17,44 | 16,94 | 17,31 | 00:00:00 | | 2000-07-11 | 17,69 | 698.600 | 17,94 | 17,00 | 17,00 | 00:00:00 | | 2000-07-12 | 17,62 | 258.400 | 17,88 | 17,25 | 17,56 | 00:00:00 | | 2000-07-13 | 17,31 | 227.000 | 17,62 | 17,19 | 17,50 | 00:00:00 | | 2000-07-14 | 17,25 | 105.400 | 17,44 | 17,06 | 17,31 | 00:00:00 | | 2000-07-17 | 17,37 | 197.200 | 17,44 | 16,88 | 17,13 | 00:00:00 | | 2000-07-18 | 17,00 | 106.400 | 17,25 | 16,88 | 17,25 | 00:00:00 | | 2000-07-19 | 17,00 | 187.000 | 17,13 | 16,75 | 17,06 | 00:00:00 | | 2000-07-20 | 17,13 | 172.000 | 17,25 | 16,94 | 16,94 | 00:00:00 | | 2000-07-21 | 17,06 | 119.800 | 17,25 | 17,00 | 17,00 | 00:00:00 | | 2000-07-24 | 17,00 | 252.800 | 17,06 | 16,81 | 16,94 | 00:00:00 | | 2000-07-25 | 16,94 | 1.361.600 | 17,00 | 16,81 | 16,94 | 00:00:00 | | 2000-07-26 | 18,31 | 733.000 | 18,34 | 16,81 | 16,81 | 00:00:00 | | 2000-07-27 | 17,88 | 994.000 | 18,25 | 17,75 | 18,25 | 00:00:00 | | 2000-07-28 | 17,25 | 377.600 | 17,81 | 17,19 | 17,81 | 00:00:00 | | 2000-07-31 | 16,31 | 595.400 | 17,56 | 16,19 | 17,25 | 00:00:00 | | 2000-08-01 | 16,81 | 316.400 | 16,94 | 16,31 | 16,38 | 00:00:00 | | 2000-08-02 | 16,69 | 463.000 | 17,44 | 16,56 | 16,69 | 00:00:00 | | 2000-08-03 | 16,62 | 404.000 | 16,94 | 16,56 | 16,69 | 00:00:00 | | 2000-08-04 | 17,50 | 293.100 | 17,62 | 16,62 | 16,62 | 00:00:00 | | 2000-08-07 | 17,31 | 230.700 | 17,56 | 17,19 | 17,56 | 00:00:00 | | 2000-08-08 | 17,13 | 252.600 | 17,31 | 17,06 | 17,19 | 00:00:00 | | 2000-08-09 | 16,88 | 240.300 | 17,19 | 16,88 | 17,06 | 00:00:00 | | 2000-08-10 | 16,81 | 471.600 | 17,13 | 16,81 | 16,94 | 00:00:00 | | 2000-08-11 | 16,81 | 325.400 | 16,94 | 16,75 | 16,94 | 00:00:00 | | 2000-08-14 | 16,94 | 197.200 | 17,13 | 16,75 | 16,88 | 00:00:00 | | 2000-08-15 | 16,75 | 232.400 | 17,19 | 16,50 | 16,81 | 00:00:00 | | 2000-08-16 | 16,94 | 181.400 | 17,13 | 16,62 | 16,62 | 00:00:00 | | 2000-08-17 | 17,06 | 605.800 | 17,19 | 16,88 | 16,88 | 00:00:00 | | 2000-08-18 | 17,06 | 417.600 | 17,25 | 16,94 | 16,94 | 00:00:00 | | 2000-08-21 | 17,44 | 368.000 | 17,56 | 17,13 | 17,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
