|
 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 | | 2013-12-31 | 54,37 | 719.500 | 54,70 | 54,16 | 54,46 | 00:00:00 | | 2014-01-02 | 53,32 | 1.782.700 | 54,34 | 53,30 | 54,18 | 00:00:00 | | 2014-01-03 | 53,01 | 1.824.600 | 53,50 | 52,83 | 53,23 | 00:00:00 | | 2014-01-06 | 52,01 | 2.244.800 | 52,68 | 51,66 | 52,57 | 00:00:00 | | 2014-01-07 | 52,58 | 1.480.300 | 52,85 | 52,29 | 52,29 | 00:00:00 | | 2014-01-08 | 51,61 | 1.867.500 | 52,05 | 51,30 | 51,58 | 00:00:00 | | 2014-01-09 | 51,34 | 806.000 | 51,77 | 51,18 | 51,55 | 00:00:00 | | 2014-01-10 | 52,12 | 1.329.200 | 52,35 | 51,52 | 51,59 | 00:00:00 | | 2014-01-13 | 50,83 | 1.116.600 | 52,12 | 50,72 | 52,05 | 00:00:00 | | 2014-01-14 | 51,16 | 914.300 | 51,32 | 50,74 | 50,94 | 00:00:00 | | 2014-01-15 | 51,87 | 1.144.200 | 51,91 | 51,08 | 51,32 | 00:00:00 | | 2014-01-16 | 52,24 | 1.989.900 | 52,80 | 51,75 | 51,92 | 00:00:00 | | 2014-01-17 | 50,96 | 1.100.300 | 51,94 | 50,86 | 51,90 | 00:00:00 | | 2014-01-21 | 50,77 | 1.182.700 | 51,70 | 50,47 | 51,37 | 00:00:00 | | 2014-01-22 | 50,88 | 881.200 | 51,49 | 50,61 | 51,26 | 00:00:00 | | 2014-01-23 | 51,09 | 1.282.700 | 51,18 | 50,07 | 50,49 | 00:00:00 | | 2014-01-24 | 50,10 | 1.044.900 | 51,11 | 50,10 | 50,62 | 00:00:00 | | 2014-01-27 | 50,23 | 1.007.700 | 50,72 | 49,97 | 50,25 | 00:00:00 | | 2014-01-28 | 50,16 | 1.122.800 | 50,90 | 50,12 | 50,23 | 00:00:00 | | 2014-01-29 | 49,17 | 1.701.400 | 50,09 | 48,88 | 49,90 | 00:00:00 | | 2014-01-30 | 49,50 | 1.473.600 | 49,70 | 49,11 | 49,52 | 00:00:00 | | 2014-01-31 | 49,44 | 1.185.700 | 49,86 | 48,76 | 49,06 | 00:00:00 | | 2014-02-03 | 47,32 | 1.627.500 | 49,61 | 47,25 | 49,48 | 00:00:00 | | 2014-02-04 | 47,71 | 1.530.400 | 48,02 | 47,46 | 47,80 | 00:00:00 | | 2014-02-05 | 47,32 | 1.394.600 | 47,58 | 47,05 | 47,43 | 00:00:00 | | 2014-02-06 | 47,82 | 854.300 | 48,19 | 47,39 | 47,40 | 00:00:00 | | 2014-02-07 | 48,26 | 962.100 | 48,30 | 47,60 | 48,14 | 00:00:00 | | 2014-02-10 | 48,41 | 1.475.000 | 48,93 | 48,00 | 48,18 | 00:00:00 | | 2014-02-11 | 48,83 | 1.026.100 | 49,12 | 48,33 | 48,41 | 00:00:00 | | 2014-02-12 | 48,49 | 774.600 | 49,12 | 48,43 | 48,81 | 00:00:00 | | 2014-02-13 | 48,17 | 1.157.100 | 48,47 | 48,01 | 48,14 | 00:00:00 | | 2014-02-14 | 48,38 | 719.000 | 48,55 | 48,05 | 48,15 | 00:00:00 | | 2014-02-18 | 49,01 | 1.639.700 | 49,15 | 48,54 | 49,08 | 00:00:00 | | 2014-02-19 | 48,96 | 1.215.600 | 49,55 | 48,67 | 48,86 | 00:00:00 | | 2014-02-20 | 50,50 | 2.182.500 | 50,64 | 49,01 | 49,12 | 00:00:00 | | 2014-02-21 | 51,01 | 2.043.300 | 51,24 | 50,35 | 50,60 | 00:00:00 | | 2014-02-24 | 51,01 | 1.278.500 | 51,21 | 50,50 | 51,05 | 00:00:00 | | 2014-02-25 | 50,59 | 1.035.300 | 51,25 | 50,55 | 51,13 | 00:00:00 | | 2014-02-26 | 50,00 | 2.174.100 | 51,01 | 49,92 | 50,79 | 00:00:00 | | 2014-02-27 | 49,80 | 2.025.200 | 50,06 | 49,58 | 49,92 | 00:00:00 | | 2014-02-28 | 51,06 | 1.540.900 | 51,12 | 49,64 | 49,91 | 00:00:00 | | 2014-03-03 | 48,33 | 3.783.100 | 49,50 | 48,07 | 49,18 | 00:00:00 | | 2014-03-04 | 48,62 | 2.465.500 | 48,75 | 47,99 | 48,75 | 00:00:00 | | 2014-03-05 | 47,94 | 2.031.300 | 48,78 | 47,90 | 48,78 | 00:00:00 | | 2014-03-06 | 48,91 | 2.361.500 | 49,17 | 48,11 | 48,21 | 00:00:00 | | 2014-03-07 | 49,95 | 2.072.800 | 50,02 | 48,93 | 49,14 | 00:00:00 | | 2014-03-10 | 50,08 | 1.302.300 | 50,48 | 49,80 | 49,96 | 00:00:00 | | 2014-03-11 | 50,15 | 1.067.000 | 50,52 | 50,00 | 50,24 | 00:00:00 | | 2014-03-12 | 50,33 | 1.155.700 | 50,43 | 49,52 | 49,87 | 00:00:00 | | 2014-03-13 | 49,01 | 2.816.500 | 50,67 | 48,59 | 50,53 | 00:00:00 | | 2014-03-14 | 49,22 | 1.233.300 | 49,61 | 48,90 | 48,90 | 00:00:00 | | 2014-03-17 | 49,70 | 991.300 | 50,10 | 49,28 | 49,53 | 00:00:00 | | 2014-03-18 | 49,47 | 698.000 | 49,85 | 49,42 | 49,70 | 00:00:00 | | 2014-03-19 | 49,08 | 968.200 | 49,76 | 48,76 | 49,48 | 00:00:00 | | 2014-03-20 | 49,30 | 1.334.300 | 49,66 | 48,87 | 49,05 | 00:00:00 | | 2014-03-21 | 50,66 | 2.858.300 | 50,94 | 49,52 | 50,00 | 00:00:00 | | 2014-03-24 | 50,68 | 2.413.200 | 50,89 | 49,72 | 50,75 | 00:00:00 | | 2014-03-25 | 50,71 | 1.473.000 | 50,95 | 50,29 | 50,92 | 00:00:00 | | 2014-03-26 | 50,81 | 1.179.700 | 50,99 | 50,68 | 50,75 | 00:00:00 | | 2014-03-27 | 50,19 | 1.154.400 | 50,92 | 50,00 | 50,83 | 00:00:00 | | 2014-03-28 | 50,62 | 741.200 | 50,83 | 50,11 | 50,32 | 00:00:00 | | 2014-03-31 | 50,76 | 865.000 | 50,99 | 50,63 | 50,91 | 00:00:00 | | 2014-04-01 | 51,48 | 1.845.000 | 51,94 | 50,80 | 50,95 | 00:00:00 | | 2014-04-02 | 52,09 | 1.018.300 | 52,13 | 51,41 | 51,56 | 00:00:00 | | 2014-04-03 | 51,97 | 763.700 | 52,20 | 51,66 | 52,13 | 00:00:00 | | 2014-04-04 | 51,24 | 926.500 | 52,50 | 51,18 | 52,00 | 00:00:00 | | 2014-04-07 | 50,47 | 1.018.500 | 51,29 | 50,37 | 51,12 | 00:00:00 | | 2014-04-08 | 49,67 | 1.094.500 | 50,11 | 49,51 | 49,89 | 00:00:00 | | 2014-04-09 | 50,29 | 732.200 | 50,30 | 49,52 | 49,78 | 00:00:00 | | 2014-04-10 | 49,43 | 1.151.400 | 51,07 | 49,43 | 50,30 | 00:00:00 | | 2014-04-11 | 48,46 | 1.367.900 | 49,47 | 48,44 | 49,20 | 00:00:00 | | 2014-04-14 | 49,32 | 1.328.900 | 49,65 | 48,57 | 48,66 | 00:00:00 | | 2014-04-15 | 48,40 | 1.761.300 | 49,57 | 48,32 | 49,32 | 00:00:00 | | 2014-04-16 | 49,14 | 1.287.700 | 49,15 | 48,27 | 48,89 | 00:00:00 | | 2014-04-17 | 48,47 | 1.471.200 | 49,36 | 48,25 | 49,24 | 00:00:00 | | 2014-04-21 | 48,19 | 1.031.400 | 48,47 | 47,83 | 48,47 | 00:00:00 | | 2014-04-22 | 49,87 | 2.741.700 | 50,14 | 48,12 | 48,32 | 00:00:00 | | 2014-04-23 | 50,30 | 1.745.400 | 50,85 | 49,39 | 49,62 | 00:00:00 | | 2014-04-24 | 50,11 | 883.100 | 50,56 | 49,98 | 50,55 | 00:00:00 | | 2014-04-25 | 49,92 | 851.500 | 50,07 | 49,54 | 49,88 | 00:00:00 | | 2014-04-28 | 49,86 | 679.000 | 50,44 | 49,37 | 50,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
