|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 25,06 | 441.800 | 25,19 | 24,50 | 25,00 | 00:00:00 | | 2000-12-14 | 25,00 | 472.200 | 25,50 | 24,56 | 25,50 | 00:00:00 | | 2000-12-15 | 24,75 | 826.200 | 25,69 | 24,50 | 24,50 | 00:00:00 | | 2000-12-18 | 25,62 | 843.300 | 26,06 | 24,63 | 24,75 | 00:00:00 | | 2000-12-19 | 24,63 | 731.800 | 25,44 | 24,56 | 25,38 | 00:00:00 | | 2000-12-20 | 23,19 | 564.400 | 25,25 | 23,19 | 24,75 | 00:00:00 | | 2000-12-21 | 23,50 | 992.000 | 24,00 | 23,06 | 23,88 | 00:00:00 | | 2000-12-22 | 22,38 | 698.800 | 23,25 | 22,12 | 23,25 | 00:00:00 | | 2000-12-26 | 21,12 | 768.800 | 23,62 | 20,88 | 22,62 | 00:00:00 | | 2000-12-27 | 22,50 | 470.200 | 22,56 | 21,19 | 21,19 | 00:00:00 | | 2000-12-28 | 23,00 | 350.600 | 23,00 | 22,25 | 22,25 | 00:00:00 | | 2000-12-29 | 22,88 | 520.200 | 23,37 | 22,38 | 22,88 | 00:00:00 | | 2001-01-02 | 22,62 | 601.000 | 23,06 | 22,19 | 22,88 | 00:00:00 | | 2001-01-03 | 22,81 | 816.600 | 23,37 | 22,50 | 22,75 | 00:00:00 | | 2001-01-04 | 22,62 | 449.200 | 22,94 | 22,56 | 22,75 | 00:00:00 | | 2001-01-05 | 22,50 | 882.000 | 22,56 | 22,00 | 22,50 | 00:00:00 | | 2001-01-08 | 22,44 | 396.800 | 22,75 | 22,12 | 22,50 | 00:00:00 | | 2001-01-09 | 22,06 | 630.200 | 22,38 | 21,38 | 22,19 | 00:00:00 | | 2001-01-10 | 21,12 | 1.557.900 | 21,56 | 20,06 | 20,13 | 00:00:00 | | 2001-01-11 | 20,62 | 1.023.800 | 21,25 | 20,50 | 21,12 | 00:00:00 | | 2001-01-12 | 20,25 | 1.661.600 | 20,44 | 19,88 | 20,37 | 00:00:00 | | 2001-01-16 | 20,50 | 839.000 | 20,69 | 19,00 | 19,00 | 00:00:00 | | 2001-01-17 | 20,37 | 717.800 | 20,50 | 20,25 | 20,25 | 00:00:00 | | 2001-01-18 | 20,31 | 657.400 | 20,62 | 20,25 | 20,37 | 00:00:00 | | 2001-01-19 | 20,37 | 598.400 | 20,50 | 20,06 | 20,06 | 00:00:00 | | 2001-01-22 | 20,50 | 870.800 | 20,62 | 20,06 | 20,19 | 00:00:00 | | 2001-01-23 | 20,94 | 733.000 | 21,25 | 20,37 | 20,37 | 00:00:00 | | 2001-01-24 | 20,88 | 921.000 | 21,87 | 20,75 | 21,87 | 00:00:00 | | 2001-01-25 | 21,12 | 768.200 | 21,38 | 20,56 | 20,56 | 00:00:00 | | 2001-01-26 | 20,75 | 579.900 | 21,63 | 20,69 | 21,38 | 00:00:00 | | 2001-01-29 | 20,99 | 405.900 | 21,00 | 20,63 | 20,63 | 00:00:00 | | 2001-01-30 | 21,35 | 713.200 | 21,55 | 20,81 | 21,24 | 00:00:00 | | 2001-01-31 | 21,61 | 557.000 | 21,85 | 21,02 | 21,20 | 00:00:00 | | 2001-02-01 | 21,02 | 1.157.200 | 21,75 | 20,74 | 21,75 | 00:00:00 | | 2001-02-02 | 19,99 | 1.055.200 | 21,06 | 19,85 | 21,00 | 00:00:00 | | 2001-02-05 | 19,70 | 1.348.500 | 20,30 | 19,60 | 20,24 | 00:00:00 | | 2001-02-06 | 20,88 | 1.530.400 | 21,14 | 19,90 | 19,90 | 00:00:00 | | 2001-02-07 | 22,40 | 1.460.700 | 22,75 | 20,88 | 20,88 | 00:00:00 | | 2001-02-08 | 21,56 | 743.400 | 22,45 | 21,53 | 22,40 | 00:00:00 | | 2001-02-09 | 22,12 | 498.800 | 22,29 | 21,75 | 21,80 | 00:00:00 | | 2001-02-12 | 22,31 | 423.400 | 22,39 | 21,94 | 22,00 | 00:00:00 | | 2001-02-13 | 21,88 | 930.200 | 22,20 | 21,88 | 22,20 | 00:00:00 | | 2001-02-14 | 21,75 | 508.000 | 22,10 | 21,65 | 21,88 | 00:00:00 | | 2001-02-15 | 22,03 | 1.068.300 | 22,10 | 21,81 | 22,00 | 00:00:00 | | 2001-02-16 | 22,03 | 567.600 | 22,25 | 21,86 | 22,00 | 00:00:00 | | 2001-02-20 | 21,83 | 886.400 | 22,13 | 21,75 | 21,78 | 00:00:00 | | 2001-02-21 | 21,25 | 605.800 | 21,70 | 21,15 | 21,70 | 00:00:00 | | 2001-02-22 | 20,82 | 853.000 | 21,30 | 20,61 | 21,25 | 00:00:00 | | 2001-02-23 | 21,00 | 587.400 | 21,45 | 20,80 | 20,90 | 00:00:00 | | 2001-02-26 | 21,03 | 492.600 | 21,24 | 20,66 | 20,85 | 00:00:00 | | 2001-02-27 | 21,21 | 375.400 | 21,50 | 20,95 | 21,28 | 00:00:00 | | 2001-02-28 | 21,73 | 726.200 | 21,80 | 21,03 | 21,10 | 00:00:00 | | 2001-03-01 | 21,72 | 875.600 | 21,80 | 21,57 | 21,65 | 00:00:00 | | 2001-03-02 | 21,78 | 991.800 | 22,40 | 21,29 | 21,65 | 00:00:00 | | 2001-03-05 | 21,22 | 578.600 | 21,93 | 20,90 | 21,88 | 00:00:00 | | 2001-03-06 | 21,23 | 442.200 | 21,62 | 21,10 | 21,35 | 00:00:00 | | 2001-03-07 | 23,00 | 1.674.200 | 23,02 | 21,42 | 21,48 | 00:00:00 | | 2001-03-08 | 23,40 | 1.010.200 | 23,40 | 23,00 | 23,00 | 00:00:00 | | 2001-03-09 | 23,31 | 346.600 | 23,75 | 23,20 | 23,30 | 00:00:00 | | 2001-03-12 | 23,49 | 436.500 | 23,65 | 23,20 | 23,53 | 00:00:00 | | 2001-03-13 | 23,13 | 951.800 | 23,59 | 23,01 | 23,59 | 00:00:00 | | 2001-03-14 | 22,89 | 613.800 | 23,19 | 22,60 | 22,78 | 00:00:00 | | 2001-03-15 | 23,15 | 625.000 | 23,17 | 22,88 | 22,95 | 00:00:00 | | 2001-03-16 | 23,30 | 846.000 | 23,44 | 23,04 | 23,25 | 00:00:00 | | 2001-03-19 | 23,76 | 700.000 | 24,00 | 23,05 | 23,40 | 00:00:00 | | 2001-03-20 | 23,17 | 462.600 | 23,79 | 23,11 | 23,28 | 00:00:00 | | 2001-03-21 | 23,02 | 441.800 | 23,20 | 22,83 | 23,10 | 00:00:00 | | 2001-03-22 | 23,05 | 1.384.000 | 23,25 | 22,70 | 23,00 | 00:00:00 | | 2001-03-23 | 23,29 | 656.600 | 23,48 | 22,85 | 23,00 | 00:00:00 | | 2001-03-26 | 23,84 | 342.000 | 23,90 | 23,49 | 23,50 | 00:00:00 | | 2001-03-27 | 24,20 | 1.290.900 | 24,75 | 23,90 | 23,95 | 00:00:00 | | 2001-03-28 | 23,97 | 349.600 | 24,00 | 23,85 | 23,95 | 00:00:00 | | 2001-03-29 | 23,97 | 2.420.600 | 24,25 | 23,90 | 23,96 | 00:00:00 | | 2001-03-30 | 23,75 | 1.285.200 | 23,99 | 23,55 | 23,99 | 00:00:00 | | 2001-04-02 | 24,00 | 620.000 | 24,17 | 23,79 | 23,80 | 00:00:00 | | 2001-04-03 | 23,43 | 591.400 | 24,25 | 23,06 | 24,00 | 00:00:00 | | 2001-04-04 | 23,70 | 1.364.000 | 24,08 | 22,95 | 24,00 | 00:00:00 | | 2001-04-05 | 24,10 | 951.400 | 24,20 | 23,76 | 23,95 | 00:00:00 | | 2001-04-06 | 23,88 | 557.400 | 24,00 | 23,30 | 24,00 | 00:00:00 | | 2001-04-09 | 25,24 | 2.457.800 | 26,00 | 24,50 | 24,50 | 00:00:00 | | 2001-04-10 | 25,41 | 962.000 | 25,89 | 25,18 | 25,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
