|
 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 | | 2015-08-04 | 73,99 | 907.900 | 74,03 | 73,47 | 73,91 | 00:00:00 | | 2015-08-05 | 74,91 | 1.159.263 | 75,49 | 74,12 | 74,12 | 00:00:00 | | 2015-08-06 | 70,80 | 2.769.222 | 74,82 | 70,23 | 74,34 | 00:00:00 | | 2015-08-07 | 71,77 | 1.431.688 | 71,85 | 70,00 | 70,90 | 00:00:00 | | 2015-08-10 | 71,11 | 753.900 | 72,58 | 71,01 | 72,17 | 00:00:00 | | 2015-08-11 | 70,97 | 1.139.102 | 71,30 | 70,32 | 70,62 | 00:00:00 | | 2015-08-12 | 70,72 | 1.254.300 | 70,76 | 69,45 | 70,34 | 00:00:00 | | 2015-08-13 | 71,95 | 842.200 | 72,66 | 70,71 | 70,74 | 00:00:00 | | 2015-08-14 | 72,37 | 863.700 | 72,39 | 71,67 | 72,03 | 00:00:00 | | 2015-08-17 | 72,57 | 841.600 | 72,82 | 71,80 | 71,99 | 00:00:00 | | 2015-08-18 | 71,61 | 1.083.876 | 73,13 | 71,60 | 72,69 | 00:00:00 | | 2015-08-19 | 72,27 | 1.342.343 | 72,80 | 71,21 | 71,34 | 00:00:00 | | 2015-08-20 | 71,61 | 1.407.300 | 72,90 | 71,55 | 72,07 | 00:00:00 | | 2015-08-21 | 70,18 | 1.451.900 | 71,43 | 69,82 | 71,07 | 00:00:00 | | 2015-08-24 | 66,77 | 2.919.362 | 70,41 | 65,93 | 67,05 | 00:00:00 | | 2015-08-25 | 66,82 | 1.794.400 | 69,16 | 66,77 | 68,00 | 00:00:00 | | 2015-08-26 | 68,16 | 1.642.100 | 68,53 | 66,45 | 68,25 | 00:00:00 | | 2015-08-27 | 68,85 | 1.729.098 | 69,70 | 67,93 | 68,51 | 00:00:00 | | 2015-08-28 | 69,05 | 1.114.475 | 69,56 | 68,21 | 68,74 | 00:00:00 | | 2015-08-31 | 68,01 | 916.358 | 69,01 | 67,97 | 68,93 | 00:00:00 | | 2015-09-01 | 67,07 | 1.607.290 | 67,72 | 66,70 | 66,92 | 00:00:00 | | 2015-09-02 | 68,96 | 1.683.304 | 68,96 | 67,71 | 68,01 | 00:00:00 | | 2015-09-03 | 69,21 | 1.702.100 | 69,65 | 69,02 | 69,19 | 00:00:00 | | 2015-09-04 | 68,78 | 1.478.600 | 69,29 | 68,14 | 68,51 | 00:00:00 | | 2015-09-08 | 70,42 | 1.504.000 | 70,50 | 69,24 | 70,02 | 00:00:00 | | 2015-09-09 | 68,96 | 1.227.600 | 71,02 | 68,82 | 71,02 | 00:00:00 | | 2015-09-10 | 69,67 | 1.122.500 | 70,03 | 68,80 | 69,08 | 00:00:00 | | 2015-09-11 | 70,24 | 1.294.001 | 70,27 | 69,02 | 69,56 | 00:00:00 | | 2015-09-14 | 70,20 | 1.513.641 | 70,91 | 69,97 | 70,46 | 00:00:00 | | 2015-09-15 | 70,04 | 2.089.100 | 70,66 | 69,37 | 70,36 | 00:00:00 | | 2015-09-16 | 69,33 | 2.377.200 | 70,27 | 68,17 | 70,13 | 00:00:00 | | 2015-09-17 | 70,28 | 2.774.540 | 71,38 | 69,09 | 69,30 | 00:00:00 | | 2015-09-18 | 69,46 | 4.059.310 | 70,48 | 69,07 | 69,63 | 00:00:00 | | 2015-09-21 | 70,27 | 2.022.643 | 70,60 | 69,70 | 69,83 | 00:00:00 | | 2015-09-22 | 69,69 | 3.037.149 | 69,75 | 67,29 | 69,21 | 00:00:00 | | 2015-09-23 | 71,11 | 2.611.839 | 71,45 | 69,69 | 69,92 | 00:00:00 | | 2015-09-24 | 71,46 | 1.673.959 | 71,67 | 69,94 | 70,78 | 00:00:00 | | 2015-09-25 | 70,76 | 2.641.790 | 72,11 | 70,39 | 71,67 | 00:00:00 | | 2015-09-28 | 68,11 | 2.092.300 | 70,70 | 67,93 | 70,64 | 00:00:00 | | 2015-09-29 | 67,89 | 2.011.702 | 68,66 | 67,22 | 68,29 | 00:00:00 | | 2015-09-30 | 68,54 | 1.799.271 | 69,25 | 67,68 | 68,56 | 00:00:00 | | 2015-10-01 | 68,42 | 1.514.380 | 69,00 | 67,70 | 68,54 | 00:00:00 | | 2015-10-02 | 68,52 | 1.291.859 | 68,52 | 67,05 | 67,70 | 00:00:00 | | 2015-10-05 | 68,47 | 1.606.200 | 68,97 | 67,99 | 68,93 | 00:00:00 | | 2015-10-06 | 67,94 | 2.135.826 | 68,83 | 67,75 | 68,32 | 00:00:00 | | 2015-10-07 | 66,43 | 2.092.662 | 67,58 | 65,96 | 67,24 | 00:00:00 | | 2015-10-08 | 66,76 | 2.601.873 | 67,17 | 65,29 | 65,85 | 00:00:00 | | 2015-10-09 | 66,68 | 1.483.205 | 67,20 | 66,25 | 66,60 | 00:00:00 | | 2015-10-12 | 66,25 | 1.663.300 | 66,94 | 66,08 | 66,37 | 00:00:00 | | 2015-10-13 | 66,42 | 1.214.613 | 67,14 | 66,00 | 66,04 | 00:00:00 | | 2015-10-14 | 63,76 | 2.393.044 | 66,70 | 63,45 | 66,46 | 00:00:00 | | 2015-10-15 | 63,80 | 2.113.770 | 64,02 | 62,58 | 63,79 | 00:00:00 | | 2015-10-16 | 65,14 | 2.116.511 | 65,26 | 63,78 | 63,98 | 00:00:00 | | 2015-10-19 | 65,70 | 1.540.519 | 66,20 | 65,15 | 65,56 | 00:00:00 | | 2015-10-20 | 63,73 | 1.826.546 | 65,61 | 63,70 | 65,42 | 00:00:00 | | 2015-10-21 | 62,80 | 1.745.628 | 64,21 | 62,40 | 63,81 | 00:00:00 | | 2015-10-22 | 64,09 | 1.479.515 | 64,12 | 62,47 | 63,40 | 00:00:00 | | 2015-10-23 | 63,91 | 1.200.460 | 64,67 | 63,16 | 64,47 | 00:00:00 | | 2015-10-26 | 64,71 | 1.539.800 | 64,79 | 63,86 | 63,98 | 00:00:00 | | 2015-10-27 | 63,22 | 1.540.890 | 64,79 | 63,01 | 64,09 | 00:00:00 | | 2015-10-28 | 64,85 | 794.137 | 64,89 | 63,24 | 63,47 | 00:00:00 | | 2015-10-29 | 62,43 | 2.014.400 | 64,39 | 62,12 | 64,39 | 00:00:00 | | 2015-10-30 | 61,89 | 1.724.700 | 62,87 | 61,85 | 62,60 | 00:00:00 | | 2015-11-02 | 62,66 | 1.612.558 | 62,89 | 61,76 | 62,00 | 00:00:00 | | 2015-11-03 | 62,55 | 1.071.259 | 62,62 | 62,19 | 62,28 | 00:00:00 | | 2015-11-04 | 61,42 | 2.183.532 | 62,84 | 60,67 | 62,62 | 00:00:00 | | 2015-11-05 | 61,78 | 1.006.300 | 61,82 | 61,01 | 61,45 | 00:00:00 | | 2015-11-06 | 61,71 | 1.051.200 | 61,76 | 60,84 | 61,54 | 00:00:00 | | 2015-11-09 | 61,36 | 2.169.930 | 61,65 | 59,79 | 61,46 | 00:00:00 | | 2015-11-10 | 54,68 | 2.861.271 | 55,19 | 53,38 | 55,19 | 00:00:00 | | 2015-11-11 | 55,51 | 2.004.743 | 55,99 | 54,45 | 55,02 | 00:00:00 | | 2015-11-12 | 55,13 | 2.018.000 | 58,65 | 55,04 | 56,12 | 00:00:00 | | 2015-11-13 | 54,34 | 1.258.200 | 55,40 | 54,25 | 55,09 | 00:00:00 | | 2015-11-16 | 53,97 | 1.541.504 | 54,33 | 53,51 | 54,17 | 00:00:00 | | 2015-11-17 | 53,93 | 1.463.607 | 55,32 | 53,83 | 54,10 | 00:00:00 | | 2015-11-18 | 53,99 | 2.233.138 | 54,24 | 53,52 | 53,80 | 00:00:00 | | 2015-11-19 | 54,42 | 1.271.638 | 54,83 | 53,89 | 54,24 | 00:00:00 | | 2015-11-20 | 55,13 | 1.397.793 | 55,32 | 54,57 | 54,63 | 00:00:00 | | 2015-11-23 | 56,35 | 1.509.883 | 56,57 | 55,10 | 55,10 | 00:00:00 | | 2015-11-24 | 56,33 | 2.281.300 | 56,34 | 54,89 | 55,57 | 00:00:00 | | 2015-11-25 | 56,85 | 1.799.500 | 57,21 | 56,21 | 56,34 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
