|
 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 | | 2013-05-14 | 53,76 | 900.900 | 53,80 | 52,85 | 53,23 | 00:00:00 | | 2013-05-15 | 53,91 | 996.400 | 54,21 | 53,61 | 53,64 | 00:00:00 | | 2013-05-16 | 52,78 | 1.469.900 | 53,75 | 52,76 | 53,75 | 00:00:00 | | 2013-05-17 | 53,43 | 1.121.100 | 53,43 | 52,71 | 52,83 | 00:00:00 | | 2013-05-20 | 53,45 | 602.000 | 53,75 | 53,13 | 53,44 | 00:00:00 | | 2013-05-21 | 53,65 | 828.400 | 53,74 | 53,35 | 53,56 | 00:00:00 | | 2013-05-22 | 52,62 | 1.206.400 | 53,77 | 52,49 | 53,57 | 00:00:00 | | 2013-05-23 | 53,22 | 710.000 | 53,24 | 52,07 | 52,25 | 00:00:00 | | 2013-05-24 | 52,83 | 1.001.700 | 53,00 | 52,50 | 52,72 | 00:00:00 | | 2013-05-28 | 53,33 | 744.700 | 53,60 | 53,01 | 53,25 | 00:00:00 | | 2013-05-29 | 52,91 | 933.500 | 53,32 | 52,81 | 53,03 | 00:00:00 | | 2013-05-30 | 52,48 | 755.000 | 53,22 | 52,40 | 53,07 | 00:00:00 | | 2013-05-31 | 51,80 | 984.300 | 52,87 | 51,79 | 52,44 | 00:00:00 | | 2013-06-03 | 52,56 | 879.300 | 52,61 | 51,90 | 51,91 | 00:00:00 | | 2013-06-04 | 53,28 | 1.484.600 | 53,91 | 52,73 | 52,73 | 00:00:00 | | 2013-06-05 | 52,74 | 1.069.800 | 53,19 | 52,45 | 53,19 | 00:00:00 | | 2013-06-06 | 53,31 | 928.900 | 53,35 | 52,58 | 52,72 | 00:00:00 | | 2013-06-07 | 54,23 | 922.500 | 54,33 | 53,39 | 53,54 | 00:00:00 | | 2013-06-10 | 54,66 | 891.300 | 55,25 | 54,21 | 54,56 | 00:00:00 | | 2013-06-11 | 54,23 | 966.200 | 54,81 | 54,06 | 54,29 | 00:00:00 | | 2013-06-12 | 52,67 | 2.670.900 | 54,30 | 52,08 | 54,27 | 00:00:00 | | 2013-06-13 | 53,28 | 1.284.800 | 53,49 | 52,44 | 52,71 | 00:00:00 | | 2013-06-14 | 52,54 | 874.900 | 53,36 | 52,47 | 53,21 | 00:00:00 | | 2013-06-17 | 52,77 | 1.282.800 | 53,15 | 52,47 | 52,94 | 00:00:00 | | 2013-06-18 | 53,13 | 1.574.500 | 53,32 | 52,62 | 52,75 | 00:00:00 | | 2013-06-19 | 52,62 | 1.592.500 | 53,65 | 52,56 | 53,27 | 00:00:00 | | 2013-06-20 | 51,23 | 2.438.700 | 52,64 | 50,98 | 52,41 | 00:00:00 | | 2013-06-21 | 50,12 | 5.735.000 | 51,00 | 48,78 | 50,94 | 00:00:00 | | 2013-06-24 | 49,03 | 3.396.800 | 49,56 | 48,43 | 49,48 | 00:00:00 | | 2013-06-25 | 49,07 | 3.022.300 | 49,54 | 48,70 | 49,48 | 00:00:00 | | 2013-06-26 | 49,55 | 1.255.300 | 49,93 | 49,21 | 49,40 | 00:00:00 | | 2013-06-27 | 49,41 | 1.579.400 | 50,29 | 49,32 | 49,93 | 00:00:00 | | 2013-06-28 | 50,48 | 3.477.700 | 50,73 | 49,11 | 49,40 | 00:00:00 | | 2013-07-01 | 50,64 | 1.647.000 | 51,28 | 50,51 | 50,73 | 00:00:00 | | 2013-07-02 | 50,91 | 1.408.400 | 51,19 | 50,53 | 50,63 | 00:00:00 | | 2013-07-03 | 50,96 | 671.800 | 51,10 | 50,34 | 50,63 | 00:00:00 | | 2013-07-05 | 51,33 | 649.100 | 51,46 | 50,84 | 51,34 | 00:00:00 | | 2013-07-08 | 51,72 | 1.408.800 | 51,90 | 51,10 | 51,10 | 00:00:00 | | 2013-07-09 | 51,89 | 825.900 | 52,24 | 51,75 | 52,01 | 00:00:00 | | 2013-07-10 | 50,95 | 1.604.900 | 51,89 | 50,53 | 51,81 | 00:00:00 | | 2013-07-11 | 50,55 | 1.553.300 | 51,50 | 50,30 | 51,37 | 00:00:00 | | 2013-07-12 | 50,43 | 1.523.200 | 50,86 | 50,32 | 50,59 | 00:00:00 | | 2013-07-15 | 51,15 | 1.592.300 | 51,18 | 50,30 | 50,30 | 00:00:00 | | 2013-07-16 | 50,34 | 1.047.200 | 51,08 | 50,08 | 50,75 | 00:00:00 | | 2013-07-17 | 49,56 | 1.242.700 | 50,58 | 49,39 | 50,40 | 00:00:00 | | 2013-07-18 | 50,07 | 1.349.900 | 50,11 | 49,80 | 49,80 | 00:00:00 | | 2013-07-19 | 49,49 | 1.101.900 | 50,19 | 49,45 | 50,15 | 00:00:00 | | 2013-07-22 | 49,22 | 1.175.100 | 49,69 | 49,14 | 49,46 | 00:00:00 | | 2013-07-23 | 49,21 | 1.148.500 | 49,50 | 49,06 | 49,44 | 00:00:00 | | 2013-07-24 | 48,38 | 1.389.000 | 49,32 | 48,15 | 49,21 | 00:00:00 | | 2013-07-25 | 48,39 | 1.393.000 | 48,41 | 47,76 | 48,15 | 00:00:00 | | 2013-07-26 | 48,93 | 1.733.500 | 48,95 | 48,16 | 48,19 | 00:00:00 | | 2013-07-29 | 49,02 | 994.600 | 49,33 | 48,81 | 49,00 | 00:00:00 | | 2013-07-30 | 49,02 | 1.027.700 | 49,34 | 48,89 | 49,13 | 00:00:00 | | 2013-07-31 | 49,05 | 1.320.100 | 49,62 | 48,97 | 49,02 | 00:00:00 | | 2013-08-01 | 49,56 | 1.380.100 | 49,94 | 49,32 | 49,38 | 00:00:00 | | 2013-08-02 | 49,88 | 1.067.100 | 49,97 | 49,34 | 49,70 | 00:00:00 | | 2013-08-05 | 49,62 | 998.100 | 49,83 | 49,11 | 49,70 | 00:00:00 | | 2013-08-06 | 49,25 | 1.432.700 | 50,15 | 49,19 | 49,64 | 00:00:00 | | 2013-08-07 | 49,68 | 910.900 | 49,99 | 49,15 | 49,23 | 00:00:00 | | 2013-08-08 | 49,54 | 733.100 | 49,98 | 49,47 | 49,86 | 00:00:00 | | 2013-08-09 | 49,56 | 881.100 | 49,97 | 49,42 | 49,55 | 00:00:00 | | 2013-08-12 | 49,26 | 1.078.300 | 49,55 | 49,06 | 49,38 | 00:00:00 | | 2013-08-13 | 49,14 | 854.500 | 49,22 | 48,71 | 49,18 | 00:00:00 | | 2013-08-14 | 48,76 | 1.095.500 | 49,05 | 48,56 | 48,99 | 00:00:00 | | 2013-08-15 | 47,84 | 1.531.200 | 48,48 | 47,67 | 48,40 | 00:00:00 | | 2013-08-16 | 47,91 | 1.072.400 | 48,10 | 47,60 | 47,81 | 00:00:00 | | 2013-08-19 | 47,65 | 1.069.100 | 48,05 | 47,51 | 47,92 | 00:00:00 | | 2013-08-20 | 47,84 | 2.469.600 | 48,47 | 47,60 | 47,72 | 00:00:00 | | 2013-08-21 | 46,93 | 1.931.300 | 47,96 | 46,69 | 47,50 | 00:00:00 | | 2013-08-22 | 47,27 | 1.272.900 | 47,63 | 47,05 | 47,16 | 00:00:00 | | 2013-08-23 | 47,01 | 1.881.200 | 47,48 | 46,62 | 47,25 | 00:00:00 | | 2013-08-26 | 46,93 | 870.600 | 47,38 | 46,86 | 47,16 | 00:00:00 | | 2013-08-27 | 46,46 | 1.391.500 | 46,87 | 46,31 | 46,57 | 00:00:00 | | 2013-08-28 | 46,36 | 1.075.600 | 46,85 | 46,11 | 46,35 | 00:00:00 | | 2013-08-29 | 46,55 | 790.000 | 46,77 | 46,33 | 46,39 | 00:00:00 | | 2013-08-30 | 46,21 | 1.073.200 | 46,45 | 46,00 | 46,26 | 00:00:00 | | 2013-09-03 | 46,21 | 1.516.300 | 46,89 | 45,71 | 46,74 | 00:00:00 | | 2013-09-04 | 46,77 | 1.376.800 | 46,91 | 46,03 | 46,19 | 00:00:00 | | 2013-09-05 | 46,86 | 1.063.500 | 47,19 | 46,71 | 46,72 | 00:00:00 | | 2013-09-06 | 47,45 | 1.720.200 | 47,90 | 46,91 | 47,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
