|
 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 | | 2015-04-10 | 68,78 | 2.210.900 | 69,35 | 67,59 | 67,61 | 00:00:00 | | 2015-04-13 | 68,60 | 1.300.000 | 69,44 | 68,36 | 68,36 | 00:00:00 | | 2015-04-14 | 67,90 | 1.372.400 | 68,61 | 67,78 | 68,49 | 00:00:00 | | 2015-04-15 | 67,05 | 1.184.600 | 68,30 | 67,04 | 68,00 | 00:00:00 | | 2015-04-16 | 66,43 | 1.313.347 | 67,34 | 66,24 | 67,01 | 00:00:00 | | 2015-04-17 | 64,94 | 1.672.063 | 66,06 | 64,90 | 65,96 | 00:00:00 | | 2015-04-20 | 65,22 | 1.377.400 | 65,49 | 65,01 | 65,31 | 00:00:00 | | 2015-04-21 | 65,29 | 1.353.500 | 65,53 | 64,65 | 65,22 | 00:00:00 | | 2015-04-22 | 65,20 | 1.074.600 | 65,41 | 64,84 | 65,29 | 00:00:00 | | 2015-04-23 | 65,81 | 1.746.056 | 66,00 | 64,92 | 65,48 | 00:00:00 | | 2015-04-24 | 67,01 | 1.264.466 | 67,19 | 65,61 | 66,07 | 00:00:00 | | 2015-04-27 | 65,94 | 1.221.573 | 67,15 | 65,85 | 67,01 | 00:00:00 | | 2015-04-28 | 66,37 | 935.800 | 66,38 | 65,50 | 65,78 | 00:00:00 | | 2015-04-29 | 64,43 | 1.783.600 | 65,76 | 64,38 | 65,75 | 00:00:00 | | 2015-04-30 | 63,77 | 1.476.077 | 64,62 | 63,50 | 64,13 | 00:00:00 | | 2015-05-01 | 63,99 | 1.112.750 | 64,48 | 63,87 | 64,17 | 00:00:00 | | 2015-05-04 | 63,18 | 1.128.167 | 64,34 | 63,12 | 64,01 | 00:00:00 | | 2015-05-05 | 61,75 | 1.521.800 | 63,17 | 61,72 | 63,13 | 00:00:00 | | 2015-05-06 | 61,64 | 1.386.916 | 62,26 | 61,31 | 61,91 | 00:00:00 | | 2015-05-07 | 63,07 | 1.575.230 | 63,37 | 61,66 | 61,82 | 00:00:00 | | 2015-05-08 | 63,96 | 1.200.552 | 64,82 | 63,59 | 63,59 | 00:00:00 | | 2015-05-11 | 64,16 | 1.292.597 | 64,65 | 63,80 | 63,83 | 00:00:00 | | 2015-05-12 | 63,68 | 851.465 | 63,97 | 62,88 | 63,65 | 00:00:00 | | 2015-05-13 | 62,76 | 1.465.518 | 64,11 | 62,66 | 63,73 | 00:00:00 | | 2015-05-14 | 63,39 | 946.894 | 63,54 | 62,56 | 63,13 | 00:00:00 | | 2015-05-15 | 63,93 | 657.504 | 63,97 | 63,48 | 63,62 | 00:00:00 | | 2015-05-18 | 64,07 | 613.576 | 64,21 | 63,54 | 63,79 | 00:00:00 | | 2015-05-19 | 65,13 | 1.177.180 | 65,40 | 63,90 | 64,21 | 00:00:00 | | 2015-05-20 | 64,38 | 728.538 | 65,04 | 64,27 | 65,04 | 00:00:00 | | 2015-05-21 | 64,57 | 814.040 | 64,67 | 64,06 | 64,16 | 00:00:00 | | 2015-05-22 | 64,75 | 734.281 | 64,91 | 64,38 | 64,71 | 00:00:00 | | 2015-05-26 | 64,18 | 798.810 | 64,83 | 63,80 | 64,70 | 00:00:00 | | 2015-05-27 | 64,92 | 1.520.546 | 65,50 | 64,58 | 64,66 | 00:00:00 | | 2015-05-28 | 64,94 | 1.988.798 | 65,60 | 64,72 | 64,92 | 00:00:00 | | 2015-05-29 | 65,54 | 3.597.477 | 65,76 | 64,65 | 65,22 | 00:00:00 | | 2015-06-01 | 65,80 | 776.700 | 66,04 | 65,05 | 65,54 | 00:00:00 | | 2015-06-02 | 65,06 | 1.006.559 | 65,85 | 65,01 | 65,65 | 00:00:00 | | 2015-06-03 | 65,32 | 792.399 | 65,44 | 64,75 | 65,23 | 00:00:00 | | 2015-06-04 | 64,39 | 1.291.053 | 65,27 | 64,22 | 65,17 | 00:00:00 | | 2015-06-05 | 64,84 | 699.427 | 64,88 | 63,68 | 64,21 | 00:00:00 | | 2015-06-08 | 65,41 | 874.258 | 65,54 | 64,53 | 64,82 | 00:00:00 | | 2015-06-09 | 65,01 | 953.849 | 65,37 | 64,76 | 65,19 | 00:00:00 | | 2015-06-10 | 66,95 | 1.495.598 | 67,12 | 64,91 | 65,03 | 00:00:00 | | 2015-06-11 | 67,05 | 992.600 | 67,61 | 66,84 | 67,09 | 00:00:00 | | 2015-06-12 | 68,11 | 1.525.800 | 68,44 | 67,19 | 67,87 | 00:00:00 | | 2015-06-15 | 68,13 | 1.077.215 | 68,20 | 66,83 | 67,67 | 00:00:00 | | 2015-06-16 | 67,94 | 812.691 | 68,48 | 67,79 | 68,17 | 00:00:00 | | 2015-06-17 | 68,26 | 853.144 | 68,34 | 67,80 | 67,87 | 00:00:00 | | 2015-06-18 | 69,16 | 987.425 | 69,40 | 68,54 | 68,76 | 00:00:00 | | 2015-06-19 | 68,87 | 1.289.917 | 69,41 | 68,61 | 68,99 | 00:00:00 | | 2015-06-22 | 69,38 | 1.530.327 | 69,50 | 68,88 | 69,36 | 00:00:00 | | 2015-06-23 | 69,39 | 7.588.918 | 73,40 | 69,36 | 73,04 | 00:00:00 | | 2015-06-24 | 70,84 | 3.669.993 | 71,53 | 68,94 | 69,20 | 00:00:00 | | 2015-06-25 | 71,23 | 1.706.722 | 72,08 | 71,17 | 71,54 | 00:00:00 | | 2015-06-26 | 72,96 | 3.065.651 | 73,00 | 71,24 | 71,60 | 00:00:00 | | 2015-06-29 | 71,20 | 2.239.325 | 72,51 | 71,16 | 72,12 | 00:00:00 | | 2015-06-30 | 71,08 | 1.806.363 | 72,00 | 70,82 | 71,94 | 00:00:00 | | 2015-07-01 | 70,22 | 1.997.681 | 71,76 | 70,06 | 71,69 | 00:00:00 | | 2015-07-02 | 70,31 | 1.458.000 | 70,89 | 69,92 | 70,66 | 00:00:00 | | 2015-07-06 | 70,69 | 1.548.000 | 70,73 | 69,91 | 70,23 | 00:00:00 | | 2015-07-07 | 72,10 | 1.671.200 | 72,22 | 70,49 | 70,87 | 00:00:00 | | 2015-07-08 | 70,84 | 1.133.000 | 71,48 | 70,62 | 71,06 | 00:00:00 | | 2015-07-09 | 71,56 | 1.916.614 | 72,87 | 71,48 | 72,20 | 00:00:00 | | 2015-07-10 | 72,16 | 649.324 | 72,37 | 71,62 | 72,35 | 00:00:00 | | 2015-07-13 | 72,37 | 1.292.500 | 72,98 | 72,22 | 72,69 | 00:00:00 | | 2015-07-14 | 72,34 | 1.147.063 | 72,52 | 71,87 | 72,38 | 00:00:00 | | 2015-07-15 | 71,39 | 755.762 | 72,46 | 71,35 | 72,43 | 00:00:00 | | 2015-07-16 | 72,95 | 1.375.298 | 73,00 | 71,50 | 71,70 | 00:00:00 | | 2015-07-17 | 72,59 | 753.555 | 72,97 | 72,32 | 72,92 | 00:00:00 | | 2015-07-20 | 72,95 | 1.046.800 | 73,72 | 72,60 | 72,69 | 00:00:00 | | 2015-07-21 | 73,01 | 1.011.123 | 73,10 | 72,25 | 72,92 | 00:00:00 | | 2015-07-22 | 74,59 | 2.445.267 | 75,12 | 73,02 | 73,12 | 00:00:00 | | 2015-07-23 | 74,87 | 1.881.474 | 75,60 | 74,46 | 75,00 | 00:00:00 | | 2015-07-24 | 73,07 | 1.713.040 | 75,14 | 72,89 | 75,14 | 00:00:00 | | 2015-07-27 | 72,31 | 1.204.992 | 73,08 | 72,05 | 72,95 | 00:00:00 | | 2015-07-28 | 72,43 | 1.099.308 | 72,49 | 71,78 | 72,31 | 00:00:00 | | 2015-07-29 | 73,18 | 1.212.184 | 73,68 | 72,45 | 72,88 | 00:00:00 | | 2015-07-30 | 73,80 | 1.094.896 | 74,05 | 72,40 | 73,08 | 00:00:00 | | 2015-07-31 | 73,76 | 1.161.929 | 74,53 | 73,33 | 73,99 | 00:00:00 | | 2015-08-03 | 73,91 | 1.044.100 | 73,96 | 73,14 | 73,89 | 00:00:00 | | 2015-08-04 | 73,99 | 907.900 | 74,03 | 73,47 | 73,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
