|
 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 | | 2006-01-20 | 38,87 | 1.238.800 | 39,55 | 38,84 | 39,38 | 00:00:00 | | 2006-01-23 | 38,99 | 752.200 | 39,23 | 38,70 | 39,00 | 00:00:00 | | 2006-01-24 | 39,73 | 1.341.500 | 39,79 | 39,00 | 39,26 | 00:00:00 | | 2006-01-25 | 40,61 | 1.498.800 | 40,91 | 39,88 | 40,23 | 00:00:00 | | 2006-01-26 | 40,52 | 1.015.900 | 41,00 | 40,22 | 40,90 | 00:00:00 | | 2006-01-27 | 41,03 | 738.300 | 41,09 | 40,25 | 40,52 | 00:00:00 | | 2006-01-30 | 40,69 | 843.400 | 41,29 | 40,69 | 41,00 | 00:00:00 | | 2006-01-31 | 40,66 | 1.021.200 | 41,04 | 40,66 | 40,82 | 00:00:00 | | 2006-02-01 | 40,59 | 870.000 | 40,85 | 40,30 | 40,38 | 00:00:00 | | 2006-02-02 | 41,11 | 1.125.400 | 41,45 | 40,51 | 40,70 | 00:00:00 | | 2006-02-03 | 41,34 | 2.041.500 | 41,48 | 40,63 | 41,15 | 00:00:00 | | 2006-02-06 | 41,14 | 941.300 | 41,28 | 40,73 | 41,25 | 00:00:00 | | 2006-02-07 | 41,21 | 1.236.500 | 41,65 | 41,00 | 41,00 | 00:00:00 | | 2006-02-08 | 41,94 | 1.566.400 | 42,05 | 41,30 | 41,33 | 00:00:00 | | 2006-02-09 | 41,87 | 1.000.600 | 42,20 | 41,75 | 41,94 | 00:00:00 | | 2006-02-10 | 41,98 | 1.188.500 | 42,15 | 41,78 | 41,98 | 00:00:00 | | 2006-02-13 | 41,47 | 991.600 | 41,87 | 41,19 | 41,74 | 00:00:00 | | 2006-02-14 | 41,30 | 1.077.600 | 41,60 | 41,14 | 41,44 | 00:00:00 | | 2006-02-15 | 41,40 | 1.532.600 | 41,49 | 40,83 | 40,90 | 00:00:00 | | 2006-02-16 | 42,00 | 1.141.700 | 42,15 | 41,13 | 41,40 | 00:00:00 | | 2006-02-17 | 41,44 | 561.500 | 41,95 | 41,39 | 41,94 | 00:00:00 | | 2006-02-21 | 41,73 | 1.398.700 | 41,93 | 41,18 | 41,21 | 00:00:00 | | 2006-02-22 | 42,21 | 819.900 | 42,40 | 41,66 | 41,73 | 00:00:00 | | 2006-02-23 | 42,48 | 1.461.200 | 42,57 | 42,29 | 42,46 | 00:00:00 | | 2006-02-24 | 42,75 | 1.392.100 | 42,80 | 42,33 | 42,48 | 00:00:00 | | 2006-02-27 | 42,64 | 699.900 | 42,94 | 42,64 | 42,75 | 00:00:00 | | 2006-02-28 | 41,94 | 808.100 | 42,70 | 41,94 | 42,45 | 00:00:00 | | 2006-03-01 | 41,82 | 1.204.600 | 42,01 | 41,62 | 41,95 | 00:00:00 | | 2006-03-02 | 41,39 | 1.094.400 | 41,59 | 41,18 | 41,57 | 00:00:00 | | 2006-03-03 | 41,64 | 920.100 | 41,97 | 41,11 | 41,11 | 00:00:00 | | 2006-03-06 | 41,27 | 624.800 | 41,80 | 41,05 | 41,80 | 00:00:00 | | 2006-03-07 | 40,14 | 1.412.900 | 41,27 | 40,00 | 41,27 | 00:00:00 | | 2006-03-08 | 40,43 | 1.129.000 | 40,52 | 39,69 | 40,05 | 00:00:00 | | 2006-03-09 | 40,99 | 1.188.000 | 41,13 | 40,46 | 40,49 | 00:00:00 | | 2006-03-10 | 40,83 | 1.087.000 | 41,05 | 40,38 | 40,87 | 00:00:00 | | 2006-03-13 | 40,81 | 487.900 | 41,28 | 40,67 | 40,90 | 00:00:00 | | 2006-03-14 | 40,90 | 832.100 | 40,90 | 40,33 | 40,70 | 00:00:00 | | 2006-03-15 | 41,07 | 803.100 | 41,08 | 40,68 | 40,90 | 00:00:00 | | 2006-03-16 | 41,21 | 1.091.600 | 41,28 | 40,76 | 41,20 | 00:00:00 | | 2006-03-17 | 41,21 | 972.000 | 41,47 | 40,83 | 41,43 | 00:00:00 | | 2006-03-20 | 41,10 | 890.900 | 41,22 | 40,81 | 41,22 | 00:00:00 | | 2006-03-21 | 41,29 | 1.309.700 | 41,31 | 40,87 | 41,15 | 00:00:00 | | 2006-03-22 | 41,12 | 2.678.700 | 41,14 | 40,26 | 40,99 | 00:00:00 | | 2006-03-23 | 41,44 | 970.300 | 41,47 | 41,09 | 41,15 | 00:00:00 | | 2006-03-24 | 41,58 | 1.122.700 | 41,92 | 41,49 | 41,80 | 00:00:00 | | 2006-03-27 | 41,10 | 825.100 | 41,56 | 40,96 | 41,51 | 00:00:00 | | 2006-03-28 | 40,82 | 804.000 | 41,23 | 40,68 | 41,02 | 00:00:00 | | 2006-03-29 | 41,35 | 811.700 | 41,44 | 40,66 | 40,82 | 00:00:00 | | 2006-03-30 | 41,01 | 855.900 | 41,48 | 40,79 | 41,38 | 00:00:00 | | 2006-03-31 | 41,03 | 833.100 | 41,25 | 40,94 | 40,96 | 00:00:00 | | 2006-04-03 | 40,75 | 855.900 | 41,23 | 40,66 | 41,04 | 00:00:00 | | 2006-04-04 | 40,68 | 1.442.900 | 40,99 | 40,32 | 40,80 | 00:00:00 | | 2006-04-05 | 40,52 | 807.900 | 40,70 | 40,22 | 40,65 | 00:00:00 | | 2006-04-06 | 40,44 | 993.100 | 40,49 | 39,81 | 40,30 | 00:00:00 | | 2006-04-07 | 40,31 | 913.300 | 40,90 | 39,97 | 40,45 | 00:00:00 | | 2006-04-10 | 39,71 | 2.079.500 | 40,28 | 39,61 | 40,27 | 00:00:00 | | 2006-04-11 | 39,25 | 1.873.200 | 39,64 | 39,06 | 39,56 | 00:00:00 | | 2006-04-12 | 39,17 | 1.298.800 | 39,29 | 38,84 | 39,25 | 00:00:00 | | 2006-04-13 | 39,61 | 1.222.800 | 39,70 | 39,11 | 39,24 | 00:00:00 | | 2006-04-17 | 39,16 | 825.000 | 39,57 | 39,05 | 39,55 | 00:00:00 | | 2006-04-18 | 39,71 | 2.067.600 | 39,77 | 38,30 | 39,16 | 00:00:00 | | 2006-04-19 | 39,10 | 1.503.200 | 39,97 | 39,04 | 39,85 | 00:00:00 | | 2006-04-20 | 40,73 | 2.316.800 | 41,03 | 39,04 | 39,21 | 00:00:00 | | 2006-04-21 | 40,68 | 1.771.000 | 41,31 | 40,43 | 40,73 | 00:00:00 | | 2006-04-24 | 40,61 | 848.400 | 40,74 | 40,29 | 40,67 | 00:00:00 | | 2006-04-25 | 40,21 | 1.146.900 | 40,67 | 40,04 | 40,61 | 00:00:00 | | 2006-04-26 | 39,32 | 1.487.300 | 40,23 | 39,28 | 40,22 | 00:00:00 | | 2006-04-27 | 39,92 | 1.078.800 | 40,14 | 39,25 | 39,32 | 00:00:00 | | 2006-04-28 | 39,60 | 1.244.000 | 40,01 | 39,55 | 39,85 | 00:00:00 | | 2006-05-01 | 38,96 | 1.917.800 | 39,61 | 38,84 | 39,60 | 00:00:00 | | 2006-05-02 | 38,66 | 1.395.700 | 38,97 | 38,35 | 38,96 | 00:00:00 | | 2006-05-03 | 39,17 | 1.540.300 | 39,27 | 38,87 | 39,00 | 00:00:00 | | 2006-05-04 | 39,31 | 972.200 | 39,71 | 39,19 | 39,21 | 00:00:00 | | 2006-05-05 | 39,09 | 1.621.300 | 39,46 | 38,80 | 39,31 | 00:00:00 | | 2006-05-08 | 39,22 | 2.206.100 | 39,36 | 37,90 | 38,25 | 00:00:00 | | 2006-05-09 | 38,52 | 1.189.000 | 39,17 | 38,40 | 39,12 | 00:00:00 | | 2006-05-10 | 38,61 | 2.412.500 | 38,71 | 37,09 | 37,91 | 00:00:00 | | 2006-05-11 | 37,69 | 1.409.200 | 38,38 | 37,36 | 38,30 | 00:00:00 | | 2006-05-12 | 36,81 | 2.090.800 | 37,59 | 36,66 | 37,59 | 00:00:00 | | 2006-05-15 | 37,39 | 1.502.000 | 37,46 | 36,62 | 36,83 | 00:00:00 | | 2006-05-16 | 37,34 | 1.269.600 | 37,60 | 37,12 | 37,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
