|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 25,41 | 962.000 | 25,89 | 25,18 | 25,24 | 00:00:00 | | 2001-04-11 | 25,02 | 811.400 | 25,39 | 24,50 | 25,21 | 00:00:00 | | 2001-04-12 | 24,96 | 821.200 | 25,30 | 24,61 | 25,10 | 00:00:00 | | 2001-04-16 | 25,52 | 711.200 | 25,69 | 24,85 | 25,09 | 00:00:00 | | 2001-04-17 | 26,30 | 558.600 | 26,30 | 25,37 | 25,41 | 00:00:00 | | 2001-04-18 | 26,38 | 712.200 | 26,85 | 25,92 | 26,20 | 00:00:00 | | 2001-04-19 | 26,04 | 856.000 | 26,75 | 25,91 | 26,40 | 00:00:00 | | 2001-04-20 | 26,18 | 408.600 | 26,42 | 25,95 | 26,10 | 00:00:00 | | 2001-04-23 | 26,38 | 792.800 | 26,50 | 26,20 | 26,35 | 00:00:00 | | 2001-04-24 | 26,10 | 534.200 | 26,59 | 25,81 | 26,38 | 00:00:00 | | 2001-04-25 | 26,92 | 570.200 | 27,29 | 25,90 | 26,10 | 00:00:00 | | 2001-04-26 | 26,75 | 766.800 | 27,49 | 26,65 | 27,05 | 00:00:00 | | 2001-04-27 | 27,10 | 515.700 | 27,36 | 26,75 | 27,00 | 00:00:00 | | 2001-04-30 | 27,31 | 866.000 | 27,45 | 26,85 | 27,20 | 00:00:00 | | 2001-05-01 | 27,10 | 777.800 | 27,35 | 26,36 | 27,35 | 00:00:00 | | 2001-05-02 | 26,60 | 710.800 | 27,35 | 25,94 | 27,35 | 00:00:00 | | 2001-05-03 | 26,04 | 424.600 | 26,40 | 25,63 | 26,40 | 00:00:00 | | 2001-05-04 | 27,34 | 1.038.300 | 27,77 | 26,15 | 26,20 | 00:00:00 | | 2001-05-07 | 27,77 | 745.000 | 27,82 | 27,30 | 27,35 | 00:00:00 | | 2001-05-08 | 28,12 | 924.400 | 28,25 | 27,42 | 27,70 | 00:00:00 | | 2001-05-09 | 28,95 | 1.179.800 | 29,00 | 28,05 | 28,13 | 00:00:00 | | 2001-05-10 | 28,14 | 1.216.500 | 29,02 | 27,85 | 28,95 | 00:00:00 | | 2001-05-11 | 27,78 | 1.034.600 | 28,34 | 26,96 | 28,34 | 00:00:00 | | 2001-05-14 | 27,41 | 938.200 | 27,98 | 26,80 | 27,95 | 00:00:00 | | 2001-05-15 | 28,14 | 744.200 | 28,20 | 27,35 | 27,45 | 00:00:00 | | 2001-05-16 | 28,42 | 920.000 | 28,47 | 27,72 | 28,06 | 00:00:00 | | 2001-05-17 | 28,94 | 766.400 | 29,00 | 28,40 | 28,67 | 00:00:00 | | 2001-05-18 | 28,75 | 832.400 | 28,95 | 28,59 | 28,94 | 00:00:00 | | 2001-05-21 | 29,00 | 496.000 | 29,18 | 28,39 | 28,80 | 00:00:00 | | 2001-05-22 | 29,26 | 381.600 | 29,49 | 28,81 | 29,00 | 00:00:00 | | 2001-05-23 | 28,70 | 608.200 | 29,25 | 28,45 | 29,05 | 00:00:00 | | 2001-05-24 | 28,57 | 435.300 | 28,99 | 28,51 | 28,75 | 00:00:00 | | 2001-05-25 | 28,90 | 328.000 | 28,90 | 28,52 | 28,60 | 00:00:00 | | 2001-05-29 | 28,50 | 465.600 | 28,94 | 28,50 | 28,80 | 00:00:00 | | 2001-05-30 | 28,71 | 707.000 | 29,00 | 28,55 | 28,60 | 00:00:00 | | 2001-05-31 | 27,90 | 1.555.200 | 28,61 | 27,22 | 28,61 | 00:00:00 | | 2001-06-01 | 27,50 | 1.259.600 | 27,89 | 27,31 | 27,89 | 00:00:00 | | 2001-06-04 | 27,58 | 959.400 | 27,70 | 27,20 | 27,70 | 00:00:00 | | 2001-06-05 | 27,50 | 1.380.200 | 27,80 | 27,27 | 27,61 | 00:00:00 | | 2001-06-06 | 26,41 | 1.368.000 | 27,47 | 26,21 | 27,40 | 00:00:00 | | 2001-06-07 | 25,63 | 2.289.800 | 26,60 | 25,38 | 26,30 | 00:00:00 | | 2001-06-08 | 25,45 | 703.500 | 25,93 | 25,38 | 25,38 | 00:00:00 | | 2001-06-11 | 25,61 | 1.966.500 | 26,00 | 25,34 | 25,52 | 00:00:00 | | 2001-06-12 | 25,59 | 677.800 | 25,97 | 25,55 | 25,71 | 00:00:00 | | 2001-06-13 | 25,65 | 902.800 | 26,02 | 25,51 | 25,74 | 00:00:00 | | 2001-06-14 | 25,08 | 309.300 | 25,65 | 25,08 | 25,65 | 00:00:00 | | 2001-06-15 | 24,83 | 754.600 | 25,48 | 24,60 | 25,32 | 00:00:00 | | 2001-06-18 | 24,97 | 807.900 | 25,10 | 24,85 | 24,85 | 00:00:00 | | 2001-06-19 | 25,12 | 473.200 | 25,47 | 25,03 | 25,17 | 00:00:00 | | 2001-06-20 | 25,81 | 820.600 | 26,25 | 25,02 | 25,02 | 00:00:00 | | 2001-06-21 | 26,09 | 806.200 | 26,75 | 25,76 | 26,00 | 00:00:00 | | 2001-06-22 | 25,40 | 1.172.800 | 26,94 | 24,77 | 26,75 | 00:00:00 | | 2001-06-25 | 25,34 | 721.200 | 26,18 | 25,30 | 25,30 | 00:00:00 | | 2001-06-26 | 26,35 | 1.367.200 | 26,62 | 24,75 | 25,09 | 00:00:00 | | 2001-06-27 | 27,10 | 796.400 | 27,33 | 26,25 | 26,35 | 00:00:00 | | 2001-06-28 | 29,00 | 1.613.800 | 29,06 | 27,30 | 27,75 | 00:00:00 | | 2001-06-29 | 27,90 | 1.001.200 | 28,85 | 27,65 | 28,85 | 00:00:00 | | 2001-07-02 | 28,41 | 985.600 | 29,20 | 28,21 | 28,25 | 00:00:00 | | 2001-07-03 | 28,68 | 409.000 | 28,74 | 28,26 | 28,66 | 00:00:00 | | 2001-07-05 | 28,77 | 588.400 | 29,07 | 28,54 | 28,62 | 00:00:00 | | 2001-07-06 | 28,07 | 618.200 | 29,05 | 28,05 | 29,00 | 00:00:00 | | 2001-07-09 | 28,85 | 759.600 | 29,25 | 28,25 | 28,25 | 00:00:00 | | 2001-07-10 | 28,64 | 780.000 | 29,05 | 28,25 | 28,70 | 00:00:00 | | 2001-07-11 | 29,31 | 1.486.800 | 29,74 | 28,84 | 28,84 | 00:00:00 | | 2001-07-12 | 29,92 | 1.644.300 | 29,93 | 29,25 | 29,31 | 00:00:00 | | 2001-07-13 | 29,55 | 1.300.400 | 29,92 | 29,33 | 29,50 | 00:00:00 | | 2001-07-16 | 30,66 | 844.600 | 30,81 | 29,60 | 29,80 | 00:00:00 | | 2001-07-17 | 31,99 | 2.410.000 | 32,50 | 30,66 | 30,66 | 00:00:00 | | 2001-07-18 | 30,94 | 1.268.800 | 31,78 | 30,70 | 31,75 | 00:00:00 | | 2001-07-19 | 30,99 | 366.200 | 31,69 | 30,80 | 31,19 | 00:00:00 | | 2001-07-20 | 31,63 | 652.600 | 31,75 | 30,95 | 31,00 | 00:00:00 | | 2001-07-23 | 31,84 | 851.600 | 32,11 | 31,26 | 31,43 | 00:00:00 | | 2001-07-24 | 30,64 | 920.200 | 31,60 | 30,20 | 31,59 | 00:00:00 | | 2001-07-25 | 30,70 | 706.800 | 30,75 | 29,51 | 30,50 | 00:00:00 | | 2001-07-26 | 30,48 | 685.400 | 30,52 | 29,85 | 30,00 | 00:00:00 | | 2001-07-27 | 29,03 | 1.268.600 | 30,10 | 28,96 | 30,10 | 00:00:00 | | 2001-07-30 | 29,90 | 977.600 | 30,00 | 29,15 | 29,40 | 00:00:00 | | 2001-07-31 | 29,90 | 370.600 | 30,35 | 29,68 | 29,95 | 00:00:00 | | 2001-08-01 | 29,97 | 381.300 | 30,14 | 29,29 | 29,70 | 00:00:00 | | 2001-08-02 | 29,70 | 420.300 | 30,04 | 29,58 | 29,83 | 00:00:00 | | 2001-08-03 | 30,21 | 360.000 | 30,30 | 29,54 | 29,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
