|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 37,34 | 1.269.600 | 37,60 | 37,12 | 37,44 | 00:00:00 | | 2006-05-17 | 36,38 | 1.437.800 | 37,34 | 36,35 | 37,09 | 00:00:00 | | 2006-05-18 | 36,61 | 1.234.400 | 37,13 | 36,43 | 36,47 | 00:00:00 | | 2006-05-19 | 36,25 | 1.790.500 | 36,90 | 36,21 | 36,75 | 00:00:00 | | 2006-05-22 | 36,76 | 1.813.300 | 36,92 | 35,54 | 35,60 | 00:00:00 | | 2006-05-23 | 35,70 | 1.745.800 | 36,99 | 35,64 | 36,93 | 00:00:00 | | 2006-05-24 | 35,53 | 1.934.400 | 36,14 | 35,01 | 35,64 | 00:00:00 | | 2006-05-25 | 36,34 | 2.199.900 | 37,10 | 35,98 | 37,10 | 00:00:00 | | 2006-05-26 | 36,51 | 905.000 | 36,67 | 36,42 | 36,59 | 00:00:00 | | 2006-05-30 | 36,13 | 749.100 | 36,52 | 36,00 | 36,52 | 00:00:00 | | 2006-05-31 | 35,41 | 2.462.300 | 36,13 | 35,11 | 36,13 | 00:00:00 | | 2006-06-01 | 35,41 | 1.728.300 | 35,56 | 35,24 | 35,50 | 00:00:00 | | 2006-06-02 | 35,51 | 1.462.100 | 35,93 | 35,08 | 35,46 | 00:00:00 | | 2006-06-05 | 35,21 | 2.063.200 | 35,63 | 35,20 | 35,52 | 00:00:00 | | 2006-06-06 | 35,27 | 1.091.400 | 35,47 | 34,89 | 35,26 | 00:00:00 | | 2006-06-07 | 35,20 | 1.440.500 | 35,73 | 34,98 | 35,27 | 00:00:00 | | 2006-06-08 | 35,53 | 1.671.800 | 35,60 | 34,85 | 35,23 | 00:00:00 | | 2006-06-09 | 35,63 | 1.207.900 | 36,31 | 35,59 | 35,63 | 00:00:00 | | 2006-06-12 | 34,90 | 1.241.000 | 35,95 | 34,71 | 35,62 | 00:00:00 | | 2006-06-13 | 34,07 | 1.509.800 | 34,96 | 33,91 | 34,81 | 00:00:00 | | 2006-06-14 | 35,12 | 1.592.500 | 35,14 | 33,85 | 34,00 | 00:00:00 | | 2006-06-15 | 36,31 | 1.261.400 | 36,43 | 35,18 | 35,18 | 00:00:00 | | 2006-06-16 | 36,05 | 1.241.600 | 36,47 | 35,71 | 36,25 | 00:00:00 | | 2006-06-19 | 35,66 | 976.800 | 36,26 | 35,52 | 36,05 | 00:00:00 | | 2006-06-20 | 35,56 | 1.635.000 | 35,84 | 35,15 | 35,55 | 00:00:00 | | 2006-06-21 | 37,30 | 4.284.600 | 37,96 | 36,75 | 36,75 | 00:00:00 | | 2006-06-22 | 37,52 | 2.365.500 | 37,99 | 37,03 | 37,34 | 00:00:00 | | 2006-06-23 | 37,15 | 1.240.800 | 37,53 | 37,06 | 37,46 | 00:00:00 | | 2006-06-26 | 37,14 | 944.900 | 37,43 | 37,05 | 37,10 | 00:00:00 | | 2006-06-27 | 37,20 | 1.250.400 | 37,35 | 36,84 | 37,04 | 00:00:00 | | 2006-06-28 | 36,90 | 1.541.300 | 37,41 | 36,14 | 37,26 | 00:00:00 | | 2006-06-29 | 38,69 | 2.171.000 | 38,78 | 37,10 | 37,50 | 00:00:00 | | 2006-06-30 | 39,40 | 1.897.900 | 39,50 | 38,69 | 38,69 | 00:00:00 | | 2006-07-03 | 39,27 | 673.300 | 39,55 | 38,93 | 39,53 | 00:00:00 | | 2006-07-05 | 39,05 | 1.167.400 | 39,08 | 38,70 | 39,05 | 00:00:00 | | 2006-07-06 | 39,19 | 984.000 | 39,60 | 38,95 | 39,05 | 00:00:00 | | 2006-07-07 | 37,94 | 1.762.200 | 39,03 | 37,88 | 39,03 | 00:00:00 | | 2006-07-10 | 38,41 | 1.287.000 | 38,76 | 38,07 | 38,20 | 00:00:00 | | 2006-07-11 | 37,19 | 3.408.900 | 37,92 | 36,59 | 37,91 | 00:00:00 | | 2006-07-12 | 35,99 | 3.256.400 | 37,20 | 35,38 | 37,20 | 00:00:00 | | 2006-07-13 | 35,23 | 2.307.200 | 35,95 | 35,07 | 35,94 | 00:00:00 | | 2006-07-14 | 34,68 | 1.557.700 | 35,43 | 34,50 | 35,25 | 00:00:00 | | 2006-07-17 | 34,62 | 1.585.200 | 34,80 | 34,36 | 34,75 | 00:00:00 | | 2006-07-18 | 34,39 | 2.189.900 | 35,17 | 33,92 | 34,77 | 00:00:00 | | 2006-07-19 | 35,24 | 2.172.300 | 35,75 | 34,10 | 34,46 | 00:00:00 | | 2006-07-20 | 34,08 | 1.746.200 | 35,39 | 34,08 | 35,15 | 00:00:00 | | 2006-07-21 | 33,29 | 1.891.700 | 34,09 | 33,25 | 34,09 | 00:00:00 | | 2006-07-24 | 34,21 | 1.895.300 | 34,61 | 33,48 | 33,54 | 00:00:00 | | 2006-07-25 | 34,53 | 2.027.400 | 35,07 | 34,12 | 34,12 | 00:00:00 | | 2006-07-26 | 34,54 | 1.771.900 | 34,95 | 34,10 | 34,54 | 00:00:00 | | 2006-07-27 | 33,35 | 2.088.500 | 34,56 | 33,27 | 34,55 | 00:00:00 | | 2006-07-28 | 33,85 | 1.052.200 | 34,11 | 33,30 | 33,36 | 00:00:00 | | 2006-07-31 | 33,80 | 806.300 | 34,13 | 33,46 | 33,76 | 00:00:00 | | 2006-08-01 | 33,46 | 1.352.400 | 33,82 | 33,17 | 33,61 | 00:00:00 | | 2006-08-02 | 34,50 | 1.473.900 | 34,75 | 33,65 | 33,65 | 00:00:00 | | 2006-08-03 | 34,90 | 1.721.700 | 35,02 | 32,91 | 33,65 | 00:00:00 | | 2006-08-04 | 35,21 | 3.764.000 | 37,75 | 35,09 | 35,50 | 00:00:00 | | 2006-08-07 | 34,99 | 1.481.900 | 35,50 | 34,55 | 35,40 | 00:00:00 | | 2006-08-08 | 34,41 | 977.000 | 35,18 | 34,33 | 35,11 | 00:00:00 | | 2006-08-09 | 33,86 | 1.514.200 | 34,83 | 33,71 | 34,77 | 00:00:00 | | 2006-08-10 | 34,07 | 1.679.800 | 34,25 | 33,51 | 33,82 | 00:00:00 | | 2006-08-11 | 34,38 | 773.300 | 34,45 | 33,89 | 34,08 | 00:00:00 | | 2006-08-14 | 34,32 | 1.129.400 | 35,05 | 34,23 | 34,79 | 00:00:00 | | 2006-08-15 | 35,24 | 896.900 | 35,43 | 34,50 | 34,65 | 00:00:00 | | 2006-08-16 | 36,39 | 1.155.400 | 36,41 | 35,22 | 35,31 | 00:00:00 | | 2006-08-17 | 36,62 | 1.108.700 | 37,06 | 36,04 | 36,39 | 00:00:00 | | 2006-08-18 | 37,00 | 964.000 | 37,00 | 36,16 | 36,73 | 00:00:00 | | 2006-08-21 | 36,22 | 882.100 | 36,96 | 35,92 | 36,95 | 00:00:00 | | 2006-08-22 | 35,90 | 896.300 | 36,30 | 35,83 | 36,08 | 00:00:00 | | 2006-08-23 | 34,95 | 1.273.000 | 36,03 | 34,83 | 35,69 | 00:00:00 | | 2006-08-24 | 35,22 | 1.072.500 | 35,40 | 34,61 | 34,99 | 00:00:00 | | 2006-08-25 | 34,65 | 874.800 | 35,28 | 34,57 | 34,94 | 00:00:00 | | 2006-08-28 | 35,24 | 637.100 | 35,43 | 34,64 | 34,65 | 00:00:00 | | 2006-08-29 | 35,93 | 1.480.900 | 36,16 | 35,48 | 35,60 | 00:00:00 | | 2006-08-30 | 35,54 | 1.335.000 | 36,12 | 35,50 | 36,05 | 00:00:00 | | 2006-08-31 | 35,40 | 956.000 | 35,84 | 35,40 | 35,54 | 00:00:00 | | 2006-09-01 | 35,96 | 834.300 | 36,36 | 35,55 | 35,60 | 00:00:00 | | 2006-09-05 | 36,07 | 1.303.100 | 36,24 | 35,84 | 36,17 | 00:00:00 | | 2006-09-06 | 35,98 | 1.255.900 | 36,22 | 35,75 | 36,08 | 00:00:00 | | 2006-09-07 | 35,40 | 1.128.600 | 35,90 | 35,18 | 35,90 | 00:00:00 | | 2006-09-08 | 36,47 | 1.077.700 | 36,59 | 35,25 | 35,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
