|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 54,72 | 2.268.700 | 55,04 | 54,38 | 55,00 | 00:00:00 | | 2012-09-21 | 57,21 | 3.687.500 | 57,93 | 56,68 | 56,86 | 00:00:00 | | 2012-09-24 | 56,63 | 1.619.300 | 57,07 | 56,04 | 56,28 | 00:00:00 | | 2012-09-25 | 55,85 | 1.887.300 | 56,84 | 55,84 | 56,84 | 00:00:00 | | 2012-09-26 | 55,77 | 993.100 | 56,17 | 55,54 | 55,95 | 00:00:00 | | 2012-09-27 | 55,89 | 1.127.000 | 56,34 | 55,76 | 55,99 | 00:00:00 | | 2012-09-28 | 55,75 | 1.400.300 | 55,84 | 55,02 | 55,58 | 00:00:00 | | 2012-10-01 | 55,61 | 1.281.900 | 56,18 | 55,45 | 55,89 | 00:00:00 | | 2012-10-02 | 55,47 | 1.236.700 | 55,94 | 55,26 | 55,91 | 00:00:00 | | 2012-10-03 | 55,68 | 1.277.800 | 56,05 | 55,32 | 55,61 | 00:00:00 | | 2012-10-04 | 56,04 | 1.133.000 | 56,14 | 55,52 | 56,00 | 00:00:00 | | 2012-10-05 | 55,09 | 1.292.900 | 55,90 | 54,79 | 55,86 | 00:00:00 | | 2012-10-08 | 55,10 | 1.040.300 | 55,46 | 54,81 | 55,01 | 00:00:00 | | 2012-10-09 | 54,74 | 1.221.400 | 55,37 | 54,57 | 55,18 | 00:00:00 | | 2012-10-10 | 54,68 | 769.200 | 55,50 | 54,61 | 55,10 | 00:00:00 | | 2012-10-11 | 54,44 | 1.002.500 | 54,80 | 54,28 | 54,80 | 00:00:00 | | 2012-10-12 | 54,35 | 698.500 | 54,89 | 54,29 | 54,60 | 00:00:00 | | 2012-10-15 | 54,18 | 1.262.800 | 54,65 | 53,96 | 54,52 | 00:00:00 | | 2012-10-16 | 55,25 | 1.075.900 | 55,38 | 54,46 | 54,63 | 00:00:00 | | 2012-10-17 | 55,10 | 812.900 | 55,90 | 55,08 | 55,43 | 00:00:00 | | 2012-10-18 | 55,21 | 821.000 | 55,30 | 54,73 | 54,90 | 00:00:00 | | 2012-10-19 | 53,83 | 1.727.400 | 54,91 | 53,35 | 54,91 | 00:00:00 | | 2012-10-22 | 53,66 | 975.700 | 53,87 | 53,13 | 53,82 | 00:00:00 | | 2012-10-23 | 53,45 | 987.100 | 53,60 | 52,75 | 52,93 | 00:00:00 | | 2012-10-24 | 52,18 | 2.203.400 | 53,64 | 51,79 | 53,64 | 00:00:00 | | 2012-10-25 | 52,66 | 1.074.200 | 52,96 | 51,94 | 52,56 | 00:00:00 | | 2012-10-26 | 52,54 | 1.136.800 | 52,74 | 52,23 | 52,74 | 00:00:00 | | 2012-10-31 | 52,62 | 800.600 | 53,14 | 52,12 | 52,90 | 00:00:00 | | 2012-11-01 | 53,20 | 954.000 | 53,45 | 52,68 | 52,93 | 00:00:00 | | 2012-11-02 | 52,63 | 1.659.200 | 53,62 | 52,56 | 53,47 | 00:00:00 | | 2012-11-05 | 53,01 | 1.410.000 | 53,04 | 52,03 | 52,45 | 00:00:00 | | 2012-11-06 | 54,07 | 1.281.500 | 54,21 | 53,05 | 53,24 | 00:00:00 | | 2012-11-07 | 52,74 | 1.694.500 | 53,74 | 52,65 | 53,66 | 00:00:00 | | 2012-11-08 | 51,35 | 1.399.000 | 52,75 | 51,15 | 52,61 | 00:00:00 | | 2012-11-09 | 51,61 | 943.500 | 51,79 | 50,95 | 51,29 | 00:00:00 | | 2012-11-12 | 51,37 | 814.900 | 51,71 | 51,01 | 51,71 | 00:00:00 | | 2012-11-13 | 51,25 | 575.200 | 51,80 | 50,85 | 51,13 | 00:00:00 | | 2012-11-14 | 50,34 | 806.600 | 51,65 | 50,25 | 51,37 | 00:00:00 | | 2012-11-15 | 50,48 | 1.262.300 | 51,04 | 50,20 | 50,25 | 00:00:00 | | 2012-11-16 | 50,92 | 992.400 | 50,98 | 50,00 | 50,59 | 00:00:00 | | 2012-11-19 | 51,90 | 981.400 | 52,01 | 51,15 | 51,39 | 00:00:00 | | 2012-11-20 | 52,49 | 1.352.300 | 52,73 | 51,84 | 51,91 | 00:00:00 | | 2012-11-21 | 52,57 | 730.200 | 52,89 | 52,25 | 52,50 | 00:00:00 | | 2012-11-23 | 53,53 | 458.400 | 53,62 | 52,76 | 52,76 | 00:00:00 | | 2012-11-26 | 53,24 | 911.400 | 53,45 | 52,61 | 53,24 | 00:00:00 | | 2012-11-27 | 52,95 | 818.100 | 53,48 | 52,80 | 53,27 | 00:00:00 | | 2012-11-28 | 53,85 | 1.199.700 | 53,85 | 52,10 | 52,88 | 00:00:00 | | 2012-11-29 | 53,65 | 892.400 | 54,19 | 53,52 | 53,95 | 00:00:00 | | 2012-11-30 | 52,88 | 1.489.900 | 53,32 | 52,68 | 53,27 | 00:00:00 | | 2012-12-03 | 52,42 | 1.129.300 | 53,32 | 52,37 | 53,14 | 00:00:00 | | 2012-12-04 | 47,40 | 10.527.200 | 48,58 | 46,58 | 48,00 | 00:00:00 | | 2012-12-05 | 47,20 | 2.343.400 | 47,35 | 46,65 | 47,04 | 00:00:00 | | 2012-12-06 | 47,04 | 1.949.800 | 47,35 | 46,74 | 47,00 | 00:00:00 | | 2012-12-07 | 46,66 | 1.734.800 | 47,31 | 46,38 | 47,13 | 00:00:00 | | 2012-12-10 | 46,81 | 1.887.700 | 47,14 | 46,56 | 46,67 | 00:00:00 | | 2012-12-11 | 46,31 | 2.189.800 | 47,07 | 46,08 | 47,00 | 00:00:00 | | 2012-12-12 | 45,80 | 3.490.900 | 46,59 | 45,41 | 46,59 | 00:00:00 | | 2012-12-13 | 45,92 | 2.682.300 | 46,11 | 45,26 | 45,48 | 00:00:00 | | 2012-12-14 | 46,46 | 2.037.700 | 46,59 | 45,72 | 45,93 | 00:00:00 | | 2012-12-17 | 46,88 | 1.619.600 | 47,14 | 46,23 | 46,47 | 00:00:00 | | 2012-12-18 | 47,23 | 2.548.300 | 47,48 | 46,77 | 47,04 | 00:00:00 | | 2012-12-19 | 46,81 | 1.475.700 | 47,44 | 46,81 | 47,44 | 00:00:00 | | 2012-12-20 | 45,47 | 3.044.200 | 46,90 | 45,25 | 46,71 | 00:00:00 | | 2012-12-21 | 45,13 | 3.043.500 | 45,44 | 44,54 | 45,07 | 00:00:00 | | 2012-12-24 | 44,86 | 666.200 | 45,19 | 44,63 | 45,19 | 00:00:00 | | 2012-12-26 | 44,52 | 1.007.100 | 44,99 | 44,36 | 44,99 | 00:00:00 | | 2012-12-27 | 44,65 | 1.492.300 | 44,76 | 44,12 | 44,57 | 00:00:00 | | 2012-12-28 | 44,44 | 1.903.200 | 44,70 | 44,20 | 44,27 | 00:00:00 | | 2012-12-31 | 45,07 | 1.686.100 | 45,09 | 44,16 | 44,25 | 00:00:00 | | 2013-01-02 | 45,40 | 1.743.800 | 45,90 | 44,83 | 45,68 | 00:00:00 | | 2013-01-03 | 44,84 | 1.810.800 | 45,26 | 44,69 | 45,09 | 00:00:00 | | 2013-01-04 | 46,46 | 2.663.700 | 46,58 | 44,98 | 44,98 | 00:00:00 | | 2013-01-07 | 46,04 | 1.814.400 | 46,49 | 45,75 | 46,49 | 00:00:00 | | 2013-01-08 | 45,31 | 1.819.900 | 45,43 | 44,91 | 45,24 | 00:00:00 | | 2013-01-09 | 45,80 | 1.826.700 | 45,82 | 45,32 | 45,40 | 00:00:00 | | 2013-01-10 | 45,24 | 1.613.900 | 46,00 | 44,95 | 46,00 | 00:00:00 | | 2013-01-11 | 44,92 | 2.058.600 | 45,34 | 44,46 | 45,25 | 00:00:00 | | 2013-01-14 | 44,64 | 1.518.800 | 45,06 | 44,58 | 44,95 | 00:00:00 | | 2013-01-15 | 45,33 | 1.479.200 | 45,42 | 44,65 | 44,66 | 00:00:00 | | 2013-01-16 | 45,36 | 1.333.300 | 45,41 | 44,81 | 45,27 | 00:00:00 | | 2013-01-17 | 45,39 | 1.363.500 | 45,78 | 45,11 | 45,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
