|
 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 | | 2014-12-12 | 57,38 | 1.821.400 | 58,29 | 57,18 | 57,58 | 00:00:00 | | 2014-12-15 | 57,20 | 2.560.600 | 58,87 | 57,08 | 58,16 | 00:00:00 | | 2014-12-16 | 55,91 | 2.253.880 | 57,10 | 55,82 | 56,98 | 00:00:00 | | 2014-12-17 | 57,08 | 5.111.382 | 58,34 | 55,95 | 57,87 | 00:00:00 | | 2014-12-18 | 57,72 | 1.923.100 | 57,73 | 57,14 | 57,50 | 00:00:00 | | 2014-12-19 | 57,37 | 2.684.500 | 57,99 | 57,29 | 57,84 | 00:00:00 | | 2014-12-22 | 58,63 | 1.194.900 | 58,73 | 57,37 | 57,37 | 00:00:00 | | 2014-12-23 | 58,51 | 608.986 | 58,99 | 58,45 | 58,77 | 00:00:00 | | 2014-12-24 | 58,42 | 319.717 | 58,79 | 58,35 | 58,57 | 00:00:00 | | 2014-12-26 | 58,40 | 431.700 | 58,93 | 58,25 | 58,45 | 00:00:00 | | 2014-12-29 | 58,85 | 614.900 | 59,00 | 58,08 | 58,25 | 00:00:00 | | 2014-12-30 | 58,79 | 604.812 | 59,25 | 58,64 | 58,69 | 00:00:00 | | 2014-12-31 | 58,63 | 758.180 | 59,59 | 58,60 | 59,12 | 00:00:00 | | 2015-01-02 | 58,42 | 1.033.300 | 59,46 | 58,13 | 59,00 | 00:00:00 | | 2015-01-05 | 57,99 | 935.313 | 58,52 | 57,79 | 58,28 | 00:00:00 | | 2015-01-06 | 58,19 | 1.513.500 | 59,27 | 57,55 | 58,94 | 00:00:00 | | 2015-01-07 | 60,19 | 2.694.400 | 60,24 | 57,63 | 58,03 | 00:00:00 | | 2015-01-08 | 61,14 | 1.796.700 | 61,19 | 60,42 | 60,78 | 00:00:00 | | 2015-01-09 | 59,89 | 1.542.600 | 61,48 | 59,80 | 61,07 | 00:00:00 | | 2015-01-12 | 59,84 | 1.449.800 | 60,40 | 59,57 | 60,07 | 00:00:00 | | 2015-01-13 | 59,25 | 1.860.400 | 60,50 | 58,71 | 60,30 | 00:00:00 | | 2015-01-14 | 59,28 | 1.480.200 | 59,40 | 58,63 | 59,32 | 00:00:00 | | 2015-01-15 | 58,78 | 1.790.788 | 59,61 | 58,65 | 59,33 | 00:00:00 | | 2015-01-16 | 59,10 | 2.448.084 | 59,26 | 58,01 | 58,64 | 00:00:00 | | 2015-01-20 | 59,25 | 1.242.911 | 59,54 | 58,88 | 59,49 | 00:00:00 | | 2015-01-21 | 59,64 | 1.116.580 | 59,68 | 58,96 | 59,02 | 00:00:00 | | 2015-01-22 | 60,94 | 1.629.435 | 61,01 | 59,73 | 59,98 | 00:00:00 | | 2015-01-23 | 61,22 | 868.355 | 61,44 | 60,88 | 60,99 | 00:00:00 | | 2015-01-26 | 62,17 | 1.410.958 | 62,33 | 61,23 | 61,24 | 00:00:00 | | 2015-01-27 | 61,41 | 1.068.900 | 62,23 | 61,30 | 61,68 | 00:00:00 | | 2015-01-28 | 60,72 | 975.800 | 62,09 | 60,67 | 61,52 | 00:00:00 | | 2015-01-29 | 62,22 | 1.365.100 | 62,23 | 60,33 | 61,02 | 00:00:00 | | 2015-01-30 | 61,38 | 3.061.900 | 61,91 | 60,98 | 61,66 | 00:00:00 | | 2015-02-02 | 60,02 | 1.616.200 | 61,37 | 59,21 | 61,30 | 00:00:00 | | 2015-02-03 | 60,76 | 973.500 | 60,82 | 59,60 | 60,15 | 00:00:00 | | 2015-02-04 | 60,66 | 1.472.100 | 61,32 | 60,44 | 60,58 | 00:00:00 | | 2015-02-05 | 60,98 | 677.427 | 61,39 | 60,61 | 60,92 | 00:00:00 | | 2015-02-06 | 60,65 | 566.008 | 61,36 | 60,42 | 60,97 | 00:00:00 | | 2015-02-09 | 60,17 | 877.543 | 60,55 | 59,89 | 60,16 | 00:00:00 | | 2015-02-10 | 61,05 | 778.900 | 61,24 | 59,42 | 60,57 | 00:00:00 | | 2015-02-11 | 60,81 | 605.200 | 61,37 | 60,46 | 61,12 | 00:00:00 | | 2015-02-12 | 61,41 | 1.076.600 | 61,45 | 59,93 | 60,56 | 00:00:00 | | 2015-02-13 | 61,72 | 665.200 | 61,76 | 60,69 | 61,18 | 00:00:00 | | 2015-02-17 | 61,45 | 995.321 | 61,75 | 61,19 | 61,51 | 00:00:00 | | 2015-02-18 | 62,17 | 1.515.700 | 62,31 | 61,37 | 61,45 | 00:00:00 | | 2015-02-19 | 62,32 | 1.149.800 | 62,65 | 62,01 | 62,17 | 00:00:00 | | 2015-02-20 | 62,21 | 997.400 | 62,49 | 62,04 | 62,30 | 00:00:00 | | 2015-02-23 | 62,59 | 705.360 | 62,69 | 62,23 | 62,40 | 00:00:00 | | 2015-02-24 | 63,53 | 1.273.880 | 63,68 | 62,32 | 62,76 | 00:00:00 | | 2015-02-25 | 64,32 | 1.021.859 | 64,49 | 63,45 | 63,50 | 00:00:00 | | 2015-02-26 | 64,38 | 882.714 | 64,50 | 64,05 | 64,40 | 00:00:00 | | 2015-02-27 | 64,00 | 1.107.800 | 64,55 | 63,93 | 64,43 | 00:00:00 | | 2015-03-02 | 64,38 | 932.627 | 64,87 | 63,88 | 64,04 | 00:00:00 | | 2015-03-03 | 63,89 | 555.500 | 64,27 | 63,53 | 64,22 | 00:00:00 | | 2015-03-04 | 62,89 | 946.400 | 63,71 | 62,85 | 63,45 | 00:00:00 | | 2015-03-05 | 64,21 | 1.087.100 | 64,54 | 62,93 | 62,93 | 00:00:00 | | 2015-03-06 | 62,71 | 1.244.200 | 64,00 | 62,55 | 63,84 | 00:00:00 | | 2015-03-09 | 63,36 | 649.000 | 63,58 | 62,72 | 62,80 | 00:00:00 | | 2015-03-10 | 62,47 | 1.212.500 | 63,19 | 62,21 | 63,08 | 00:00:00 | | 2015-03-11 | 61,72 | 1.014.400 | 62,61 | 61,69 | 62,47 | 00:00:00 | | 2015-03-12 | 63,53 | 1.372.352 | 63,69 | 61,97 | 62,10 | 00:00:00 | | 2015-03-13 | 63,10 | 1.050.775 | 63,99 | 62,84 | 63,61 | 00:00:00 | | 2015-03-16 | 64,91 | 1.752.271 | 64,96 | 63,53 | 63,54 | 00:00:00 | | 2015-03-17 | 65,52 | 1.526.329 | 65,60 | 64,53 | 64,91 | 00:00:00 | | 2015-03-18 | 65,19 | 2.019.970 | 65,75 | 64,62 | 65,52 | 00:00:00 | | 2015-03-19 | 64,87 | 1.887.100 | 65,75 | 64,86 | 65,19 | 00:00:00 | | 2015-03-20 | 66,75 | 6.176.494 | 67,74 | 65,58 | 67,38 | 00:00:00 | | 2015-03-23 | 69,22 | 3.730.200 | 70,00 | 67,49 | 67,75 | 00:00:00 | | 2015-03-24 | 69,73 | 2.257.600 | 70,38 | 69,08 | 69,08 | 00:00:00 | | 2015-03-25 | 68,71 | 2.291.200 | 70,00 | 68,67 | 69,79 | 00:00:00 | | 2015-03-26 | 68,26 | 1.796.538 | 68,70 | 67,53 | 68,32 | 00:00:00 | | 2015-03-27 | 69,05 | 1.567.649 | 69,33 | 68,09 | 68,44 | 00:00:00 | | 2015-03-30 | 69,42 | 1.144.980 | 69,93 | 69,19 | 69,34 | 00:00:00 | | 2015-03-31 | 69,34 | 1.998.405 | 70,24 | 69,31 | 69,44 | 00:00:00 | | 2015-04-01 | 67,47 | 1.827.194 | 69,18 | 67,36 | 69,13 | 00:00:00 | | 2015-04-02 | 67,45 | 1.979.925 | 68,02 | 67,28 | 67,90 | 00:00:00 | | 2015-04-06 | 66,55 | 1.361.997 | 67,49 | 66,45 | 67,16 | 00:00:00 | | 2015-04-07 | 66,26 | 2.481.800 | 66,74 | 66,01 | 66,70 | 00:00:00 | | 2015-04-08 | 67,49 | 1.607.500 | 67,53 | 65,91 | 65,93 | 00:00:00 | | 2015-04-09 | 67,18 | 2.236.000 | 67,51 | 66,47 | 67,22 | 00:00:00 | | 2015-04-10 | 68,78 | 2.210.900 | 69,35 | 67,59 | 67,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
