|
 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 | | 2013-01-17 | 45,39 | 1.363.500 | 45,78 | 45,11 | 45,57 | 00:00:00 | | 2013-01-18 | 45,38 | 1.241.600 | 45,61 | 45,27 | 45,38 | 00:00:00 | | 2013-01-22 | 45,87 | 1.809.100 | 46,08 | 44,73 | 45,07 | 00:00:00 | | 2013-01-23 | 45,50 | 1.049.500 | 46,09 | 45,50 | 45,78 | 00:00:00 | | 2013-01-24 | 45,81 | 2.145.000 | 46,14 | 45,54 | 45,61 | 00:00:00 | | 2013-01-25 | 45,87 | 1.755.100 | 46,06 | 45,46 | 46,03 | 00:00:00 | | 2013-01-28 | 45,90 | 1.521.000 | 46,12 | 45,74 | 45,86 | 00:00:00 | | 2013-01-29 | 45,99 | 1.024.300 | 46,12 | 45,64 | 45,90 | 00:00:00 | | 2013-01-30 | 46,59 | 2.156.500 | 46,87 | 45,80 | 45,90 | 00:00:00 | | 2013-01-31 | 46,50 | 1.797.900 | 46,61 | 46,11 | 46,50 | 00:00:00 | | 2013-02-01 | 46,84 | 2.597.200 | 47,18 | 46,30 | 46,55 | 00:00:00 | | 2013-02-04 | 46,93 | 3.391.500 | 47,40 | 46,51 | 46,75 | 00:00:00 | | 2013-02-05 | 46,84 | 2.194.400 | 47,31 | 46,78 | 47,04 | 00:00:00 | | 2013-02-06 | 47,32 | 2.106.800 | 47,35 | 46,60 | 46,79 | 00:00:00 | | 2013-02-07 | 47,31 | 2.137.700 | 47,82 | 47,08 | 47,36 | 00:00:00 | | 2013-02-08 | 47,36 | 1.418.000 | 47,41 | 46,98 | 47,41 | 00:00:00 | | 2013-02-11 | 47,08 | 1.365.700 | 47,50 | 46,97 | 47,31 | 00:00:00 | | 2013-02-12 | 46,81 | 1.330.600 | 47,03 | 46,47 | 47,00 | 00:00:00 | | 2013-02-13 | 45,86 | 2.659.200 | 46,40 | 45,55 | 46,33 | 00:00:00 | | 2013-02-14 | 45,52 | 1.562.800 | 45,91 | 45,37 | 45,78 | 00:00:00 | | 2013-02-15 | 45,15 | 1.963.400 | 45,98 | 45,06 | 45,50 | 00:00:00 | | 2013-02-19 | 45,25 | 2.147.300 | 45,85 | 45,05 | 45,30 | 00:00:00 | | 2013-02-20 | 44,85 | 2.196.400 | 45,73 | 44,80 | 45,32 | 00:00:00 | | 2013-02-21 | 44,74 | 3.913.600 | 45,30 | 44,11 | 44,83 | 00:00:00 | | 2013-02-22 | 46,23 | 7.661.700 | 46,65 | 45,06 | 45,13 | 00:00:00 | | 2013-02-25 | 45,25 | 3.423.300 | 46,55 | 45,23 | 46,21 | 00:00:00 | | 2013-02-26 | 45,79 | 2.761.900 | 46,00 | 44,81 | 44,89 | 00:00:00 | | 2013-02-27 | 46,83 | 2.252.300 | 47,12 | 46,08 | 46,21 | 00:00:00 | | 2013-02-28 | 46,27 | 2.116.900 | 46,84 | 46,17 | 46,83 | 00:00:00 | | 2013-03-01 | 46,18 | 3.374.100 | 46,21 | 45,43 | 45,94 | 00:00:00 | | 2013-03-04 | 46,27 | 1.845.400 | 46,65 | 46,16 | 46,18 | 00:00:00 | | 2013-03-05 | 46,62 | 1.153.900 | 46,76 | 46,34 | 46,50 | 00:00:00 | | 2013-03-06 | 47,26 | 2.039.700 | 47,46 | 46,65 | 46,65 | 00:00:00 | | 2013-03-07 | 47,48 | 1.713.100 | 47,54 | 46,87 | 47,26 | 00:00:00 | | 2013-03-08 | 47,33 | 1.368.800 | 47,70 | 46,93 | 47,69 | 00:00:00 | | 2013-03-11 | 47,59 | 1.247.800 | 47,67 | 47,06 | 47,18 | 00:00:00 | | 2013-03-12 | 47,93 | 1.454.100 | 47,97 | 47,55 | 47,63 | 00:00:00 | | 2013-03-13 | 49,01 | 2.592.700 | 49,17 | 47,91 | 47,91 | 00:00:00 | | 2013-03-14 | 48,88 | 1.117.700 | 49,13 | 48,65 | 49,02 | 00:00:00 | | 2013-03-15 | 49,37 | 2.077.700 | 49,53 | 48,63 | 48,64 | 00:00:00 | | 2013-03-18 | 48,88 | 1.206.400 | 49,12 | 48,54 | 48,95 | 00:00:00 | | 2013-03-19 | 48,66 | 961.800 | 49,00 | 48,43 | 48,90 | 00:00:00 | | 2013-03-20 | 48,74 | 1.393.800 | 49,17 | 48,45 | 48,77 | 00:00:00 | | 2013-03-21 | 48,96 | 2.046.200 | 49,05 | 48,32 | 48,56 | 00:00:00 | | 2013-03-22 | 49,62 | 2.352.300 | 49,87 | 48,66 | 48,80 | 00:00:00 | | 2013-03-25 | 50,38 | 2.638.600 | 50,91 | 49,90 | 50,21 | 00:00:00 | | 2013-03-26 | 50,69 | 1.655.400 | 50,69 | 50,01 | 50,46 | 00:00:00 | | 2013-03-27 | 50,66 | 870.900 | 50,72 | 50,12 | 50,50 | 00:00:00 | | 2013-03-28 | 51,68 | 2.046.800 | 51,86 | 50,55 | 50,59 | 00:00:00 | | 2013-04-01 | 50,90 | 1.682.600 | 51,74 | 50,84 | 51,74 | 00:00:00 | | 2013-04-02 | 51,33 | 1.670.200 | 51,50 | 51,11 | 51,17 | 00:00:00 | | 2013-04-03 | 50,61 | 1.694.400 | 52,00 | 50,50 | 51,52 | 00:00:00 | | 2013-04-04 | 51,08 | 3.554.000 | 51,36 | 50,81 | 50,82 | 00:00:00 | | 2013-04-05 | 50,54 | 3.343.300 | 50,70 | 49,93 | 50,57 | 00:00:00 | | 2013-04-08 | 49,90 | 1.408.600 | 50,25 | 49,49 | 49,99 | 00:00:00 | | 2013-04-09 | 49,10 | 3.725.000 | 50,21 | 48,66 | 49,93 | 00:00:00 | | 2013-04-10 | 50,17 | 2.015.000 | 50,36 | 49,24 | 49,34 | 00:00:00 | | 2013-04-11 | 49,83 | 2.192.500 | 50,55 | 49,63 | 50,09 | 00:00:00 | | 2013-04-12 | 50,26 | 1.465.300 | 50,39 | 49,69 | 49,73 | 00:00:00 | | 2013-04-15 | 48,81 | 1.592.200 | 50,47 | 48,68 | 50,12 | 00:00:00 | | 2013-04-16 | 49,44 | 1.623.800 | 49,57 | 48,76 | 49,22 | 00:00:00 | | 2013-04-17 | 48,77 | 1.111.200 | 49,24 | 48,37 | 49,10 | 00:00:00 | | 2013-04-18 | 48,83 | 1.300.500 | 49,03 | 48,25 | 48,86 | 00:00:00 | | 2013-04-19 | 48,89 | 830.700 | 49,17 | 48,68 | 49,08 | 00:00:00 | | 2013-04-22 | 49,06 | 1.079.700 | 49,18 | 48,48 | 49,00 | 00:00:00 | | 2013-04-23 | 49,88 | 2.050.200 | 50,21 | 49,07 | 49,23 | 00:00:00 | | 2013-04-24 | 50,35 | 2.098.700 | 50,70 | 49,95 | 50,05 | 00:00:00 | | 2013-04-25 | 50,97 | 1.741.600 | 51,40 | 50,65 | 50,78 | 00:00:00 | | 2013-04-26 | 50,99 | 1.054.700 | 51,34 | 50,73 | 50,82 | 00:00:00 | | 2013-04-29 | 50,88 | 1.020.500 | 51,15 | 50,70 | 51,15 | 00:00:00 | | 2013-04-30 | 51,63 | 1.901.900 | 51,63 | 51,01 | 51,30 | 00:00:00 | | 2013-05-01 | 51,69 | 1.684.700 | 51,96 | 51,38 | 51,43 | 00:00:00 | | 2013-05-02 | 52,33 | 1.752.200 | 52,49 | 51,47 | 51,69 | 00:00:00 | | 2013-05-03 | 52,82 | 1.616.500 | 53,30 | 52,41 | 52,50 | 00:00:00 | | 2013-05-06 | 52,91 | 722.300 | 53,20 | 52,66 | 52,75 | 00:00:00 | | 2013-05-07 | 53,16 | 735.100 | 53,27 | 52,69 | 53,03 | 00:00:00 | | 2013-05-08 | 53,31 | 908.400 | 53,31 | 52,75 | 53,00 | 00:00:00 | | 2013-05-09 | 52,99 | 709.300 | 53,43 | 52,68 | 53,41 | 00:00:00 | | 2013-05-10 | 53,56 | 682.200 | 53,71 | 53,04 | 53,04 | 00:00:00 | | 2013-05-13 | 53,16 | 938.600 | 53,74 | 53,07 | 53,48 | 00:00:00 | | 2013-05-14 | 53,76 | 900.900 | 53,80 | 52,85 | 53,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
