|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 17,44 | 368.000 | 17,56 | 17,13 | 17,13 | 00:00:00 | | 2000-08-22 | 17,44 | 462.600 | 17,62 | 17,31 | 17,31 | 00:00:00 | | 2000-08-23 | 16,81 | 560.700 | 17,56 | 16,69 | 17,56 | 00:00:00 | | 2000-08-24 | 17,37 | 372.400 | 17,50 | 16,81 | 16,94 | 00:00:00 | | 2000-08-25 | 18,06 | 555.300 | 18,25 | 17,13 | 17,37 | 00:00:00 | | 2000-08-28 | 11,71 | 2.127 | 11,96 | 11,58 | 11,96 | 00:00:00 | | 2000-08-29 | 11,71 | 2.005 | 11,79 | 11,58 | 11,63 | 00:00:00 | | 2000-08-30 | 17,50 | 189.300 | 17,94 | 17,37 | 17,62 | 00:00:00 | | 2000-08-31 | 17,70 | 389.700 | 17,75 | 17,37 | 17,37 | 00:00:00 | | 2000-09-01 | 17,94 | 221.600 | 17,94 | 17,37 | 17,56 | 00:00:00 | | 2000-09-05 | 17,69 | 391.000 | 17,69 | 17,06 | 17,69 | 00:00:00 | | 2000-09-06 | 17,88 | 262.500 | 18,06 | 17,50 | 17,69 | 00:00:00 | | 2000-09-07 | 17,37 | 185.000 | 17,88 | 17,19 | 17,88 | 00:00:00 | | 2000-09-08 | 17,31 | 182.200 | 17,44 | 16,88 | 17,37 | 00:00:00 | | 2000-09-11 | 17,31 | 191.800 | 17,62 | 17,06 | 17,25 | 00:00:00 | | 2000-09-12 | 17,25 | 230.600 | 17,62 | 17,13 | 17,31 | 00:00:00 | | 2000-09-13 | 17,50 | 168.000 | 17,56 | 17,25 | 17,50 | 00:00:00 | | 2000-09-14 | 17,13 | 179.400 | 17,37 | 16,81 | 17,37 | 00:00:00 | | 2000-09-15 | 17,88 | 473.000 | 18,12 | 16,62 | 16,62 | 00:00:00 | | 2000-09-18 | 17,25 | 386.800 | 17,62 | 17,00 | 17,62 | 00:00:00 | | 2000-09-19 | 17,31 | 310.400 | 17,50 | 17,06 | 17,44 | 00:00:00 | | 2000-09-20 | 18,56 | 663.800 | 18,87 | 18,00 | 18,87 | 00:00:00 | | 2000-09-21 | 20,13 | 937.600 | 20,25 | 18,38 | 18,44 | 00:00:00 | | 2000-09-22 | 20,31 | 528.800 | 20,50 | 19,88 | 20,00 | 00:00:00 | | 2000-09-25 | 20,37 | 488.800 | 20,37 | 20,00 | 20,19 | 00:00:00 | | 2000-09-26 | 20,56 | 577.400 | 20,69 | 20,19 | 20,37 | 00:00:00 | | 2000-09-27 | 20,50 | 820.500 | 20,81 | 19,75 | 19,75 | 00:00:00 | | 2000-09-28 | 21,00 | 817.000 | 21,06 | 20,19 | 20,62 | 00:00:00 | | 2000-09-29 | 20,81 | 627.400 | 21,38 | 20,75 | 21,00 | 00:00:00 | | 2000-10-02 | 21,00 | 394.000 | 21,06 | 20,62 | 20,88 | 00:00:00 | | 2000-10-03 | 20,94 | 503.800 | 21,19 | 20,62 | 21,00 | 00:00:00 | | 2000-10-04 | 21,06 | 617.100 | 21,25 | 20,81 | 20,81 | 00:00:00 | | 2000-10-05 | 21,56 | 547.000 | 21,56 | 21,00 | 21,25 | 00:00:00 | | 2000-10-06 | 21,25 | 791.600 | 21,87 | 20,94 | 21,44 | 00:00:00 | | 2000-10-09 | 21,06 | 356.600 | 21,38 | 20,56 | 21,31 | 00:00:00 | | 2000-10-10 | 21,25 | 494.600 | 21,44 | 20,75 | 21,25 | 00:00:00 | | 2000-10-11 | 21,38 | 615.800 | 21,69 | 21,06 | 21,06 | 00:00:00 | | 2000-10-12 | 20,50 | 356.000 | 21,50 | 20,00 | 21,50 | 00:00:00 | | 2000-10-13 | 20,94 | 299.800 | 21,19 | 19,94 | 20,13 | 00:00:00 | | 2000-10-16 | 21,69 | 399.300 | 21,75 | 21,06 | 21,06 | 00:00:00 | | 2000-10-17 | 20,94 | 443.000 | 21,75 | 20,44 | 21,56 | 00:00:00 | | 2000-10-18 | 21,12 | 178.500 | 21,31 | 20,56 | 21,00 | 00:00:00 | | 2000-10-19 | 20,81 | 490.200 | 21,06 | 20,62 | 20,94 | 00:00:00 | | 2000-10-20 | 21,50 | 198.800 | 21,87 | 20,88 | 20,88 | 00:00:00 | | 2000-10-23 | 22,38 | 351.300 | 22,56 | 21,56 | 21,63 | 00:00:00 | | 2000-10-24 | 22,19 | 571.000 | 22,50 | 21,81 | 22,19 | 00:00:00 | | 2000-10-25 | 21,63 | 248.800 | 22,00 | 21,25 | 22,00 | 00:00:00 | | 2000-10-26 | 21,00 | 368.200 | 21,81 | 20,50 | 21,81 | 00:00:00 | | 2000-10-27 | 22,44 | 405.000 | 22,62 | 21,00 | 21,06 | 00:00:00 | | 2000-10-30 | 22,38 | 626.800 | 22,88 | 22,12 | 22,19 | 00:00:00 | | 2000-10-31 | 22,50 | 740.200 | 22,75 | 22,00 | 22,00 | 00:00:00 | | 2000-11-01 | 22,50 | 813.200 | 22,94 | 22,06 | 22,62 | 00:00:00 | | 2000-11-02 | 22,38 | 260.000 | 22,88 | 22,25 | 22,50 | 00:00:00 | | 2000-11-03 | 23,94 | 1.008.200 | 24,00 | 22,88 | 22,94 | 00:00:00 | | 2000-11-06 | 23,50 | 658.400 | 24,25 | 23,37 | 24,12 | 00:00:00 | | 2000-11-07 | 23,00 | 481.800 | 23,69 | 22,81 | 23,62 | 00:00:00 | | 2000-11-08 | 22,81 | 365.800 | 23,00 | 22,62 | 23,00 | 00:00:00 | | 2000-11-09 | 22,75 | 209.200 | 22,94 | 22,44 | 22,94 | 00:00:00 | | 2000-11-10 | 23,00 | 293.800 | 23,37 | 22,50 | 22,50 | 00:00:00 | | 2000-11-13 | 23,69 | 225.000 | 24,00 | 22,94 | 23,13 | 00:00:00 | | 2000-11-14 | 23,50 | 328.400 | 23,94 | 23,31 | 23,62 | 00:00:00 | | 2000-11-15 | 23,75 | 375.600 | 23,94 | 23,50 | 23,75 | 00:00:00 | | 2000-11-16 | 23,94 | 409.800 | 24,00 | 23,50 | 23,75 | 00:00:00 | | 2000-11-17 | 24,56 | 427.400 | 24,63 | 23,88 | 23,94 | 00:00:00 | | 2000-11-20 | 25,31 | 644.200 | 26,06 | 24,44 | 24,44 | 00:00:00 | | 2000-11-21 | 25,75 | 1.027.600 | 26,00 | 25,50 | 26,00 | 00:00:00 | | 2000-11-22 | 26,00 | 768.200 | 26,25 | 25,12 | 25,62 | 00:00:00 | | 2000-11-24 | 25,88 | 207.200 | 26,13 | 25,81 | 26,00 | 00:00:00 | | 2000-11-27 | 26,06 | 533.000 | 26,19 | 25,75 | 25,75 | 00:00:00 | | 2000-11-28 | 26,00 | 489.800 | 26,50 | 25,75 | 26,13 | 00:00:00 | | 2000-11-29 | 26,06 | 799.500 | 26,37 | 25,81 | 25,88 | 00:00:00 | | 2000-11-30 | 26,37 | 389.400 | 26,37 | 25,69 | 26,19 | 00:00:00 | | 2000-12-01 | 26,56 | 538.600 | 26,94 | 26,37 | 26,50 | 00:00:00 | | 2000-12-04 | 26,62 | 386.200 | 27,00 | 26,50 | 26,50 | 00:00:00 | | 2000-12-05 | 26,00 | 792.300 | 26,62 | 25,88 | 26,62 | 00:00:00 | | 2000-12-06 | 25,69 | 537.400 | 26,13 | 25,25 | 26,06 | 00:00:00 | | 2000-12-07 | 25,69 | 804.900 | 26,13 | 25,38 | 25,69 | 00:00:00 | | 2000-12-08 | 25,44 | 357.200 | 26,06 | 24,81 | 25,94 | 00:00:00 | | 2000-12-11 | 24,87 | 357.800 | 25,50 | 24,75 | 25,50 | 00:00:00 | | 2000-12-12 | 25,00 | 412.600 | 25,31 | 24,56 | 24,87 | 00:00:00 | | 2000-12-13 | 25,06 | 441.800 | 25,19 | 24,50 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
