|
 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 | | 2015-11-25 | 56,85 | 1.799.500 | 57,21 | 56,21 | 56,34 | 00:00:00 | | 2015-11-27 | 57,05 | 485.500 | 57,28 | 56,76 | 57,15 | 00:00:00 | | 2015-11-30 | 56,17 | 1.586.217 | 57,06 | 56,02 | 56,89 | 00:00:00 | | 2015-12-01 | 56,72 | 1.465.400 | 56,76 | 56,13 | 56,60 | 00:00:00 | | 2015-12-02 | 56,30 | 1.261.000 | 56,76 | 56,06 | 56,49 | 00:00:00 | | 2015-12-03 | 55,20 | 1.632.825 | 56,97 | 55,01 | 56,42 | 00:00:00 | | 2015-12-04 | 57,43 | 1.607.135 | 57,61 | 55,36 | 55,53 | 00:00:00 | | 2015-12-07 | 58,92 | 2.004.900 | 59,13 | 57,50 | 57,50 | 00:00:00 | | 2015-12-08 | 59,18 | 2.470.587 | 59,72 | 58,24 | 58,46 | 00:00:00 | | 2015-12-09 | 58,09 | 1.442.406 | 59,74 | 57,99 | 58,59 | 00:00:00 | | 2015-12-10 | 57,75 | 1.715.300 | 58,70 | 57,58 | 58,22 | 00:00:00 | | 2015-12-11 | 57,77 | 1.269.378 | 57,89 | 56,97 | 57,07 | 00:00:00 | | 2015-12-14 | 58,59 | 1.652.813 | 59,19 | 57,64 | 57,88 | 00:00:00 | | 2015-12-15 | 59,00 | 2.507.800 | 59,60 | 58,33 | 58,96 | 00:00:00 | | 2015-12-16 | 59,29 | 2.458.300 | 60,14 | 58,21 | 59,49 | 00:00:00 | | 2015-12-17 | 58,39 | 2.213.600 | 60,05 | 58,39 | 59,40 | 00:00:00 | | 2015-12-18 | 62,50 | 7.934.500 | 63,04 | 59,48 | 59,63 | 00:00:00 | | 2015-12-21 | 63,70 | 2.557.000 | 63,98 | 62,71 | 62,91 | 00:00:00 | | 2015-12-22 | 64,08 | 2.276.163 | 64,38 | 63,26 | 64,11 | 00:00:00 | | 2015-12-23 | 64,50 | 1.450.836 | 64,90 | 64,14 | 64,35 | 00:00:00 | | 2015-12-24 | 64,56 | 623.103 | 64,84 | 64,30 | 64,45 | 00:00:00 | | 2015-12-28 | 64,30 | 1.292.788 | 64,72 | 63,55 | 64,56 | 00:00:00 | | 2015-12-29 | 64,45 | 1.221.760 | 64,88 | 64,37 | 64,67 | 00:00:00 | | 2015-12-30 | 64,29 | 768.663 | 64,86 | 64,22 | 64,55 | 00:00:00 | | 2015-12-31 | 63,64 | 857.545 | 64,24 | 63,58 | 64,13 | 00:00:00 | | 2016-01-04 | 62,75 | 1.889.600 | 63,07 | 62,33 | 62,88 | 00:00:00 | | 2016-01-05 | 63,89 | 2.077.116 | 63,89 | 62,71 | 63,49 | 00:00:00 | | 2016-01-06 | 62,92 | 2.001.050 | 63,61 | 62,56 | 62,83 | 00:00:00 | | 2016-01-07 | 62,48 | 2.587.021 | 63,16 | 62,07 | 62,28 | 00:00:00 | | 2016-01-08 | 62,01 | 1.958.180 | 63,39 | 61,88 | 62,65 | 00:00:00 | | 2016-01-11 | 61,96 | 2.096.511 | 62,66 | 61,59 | 62,39 | 00:00:00 | | 2016-01-12 | 62,51 | 2.116.665 | 62,60 | 61,40 | 62,32 | 00:00:00 | | 2016-01-13 | 61,86 | 2.867.800 | 63,18 | 61,83 | 62,48 | 00:00:00 | | 2016-01-14 | 61,67 | 2.552.700 | 62,01 | 60,20 | 61,85 | 00:00:00 | | 2016-01-15 | 60,23 | 1.687.000 | 60,94 | 58,97 | 60,58 | 00:00:00 | | 2016-01-19 | 60,83 | 1.762.971 | 61,51 | 60,35 | 61,02 | 00:00:00 | | 2016-01-20 | 59,67 | 2.157.000 | 60,33 | 57,95 | 59,92 | 00:00:00 | | 2016-01-21 | 60,32 | 2.696.500 | 60,74 | 58,89 | 59,50 | 00:00:00 | | 2016-01-22 | 61,93 | 1.839.700 | 62,23 | 60,77 | 60,90 | 00:00:00 | | 2016-01-25 | 61,47 | 2.435.200 | 62,59 | 61,31 | 62,10 | 00:00:00 | | 2016-01-26 | 62,66 | 2.065.221 | 62,69 | 60,91 | 61,20 | 00:00:00 | | 2016-01-27 | 62,59 | 2.724.548 | 63,16 | 61,81 | 62,25 | 00:00:00 | | 2016-01-28 | 63,26 | 2.442.100 | 63,98 | 62,26 | 62,56 | 00:00:00 | | 2016-01-29 | 63,06 | 2.515.900 | 63,24 | 61,59 | 62,70 | 00:00:00 | | 2016-02-01 | 63,33 | 1.985.000 | 63,88 | 62,06 | 62,84 | 00:00:00 | | 2016-02-02 | 62,15 | 2.376.300 | 63,38 | 61,69 | 62,65 | 00:00:00 | | 2016-02-03 | 61,93 | 1.679.000 | 62,51 | 60,54 | 62,35 | 00:00:00 | | 2016-02-04 | 61,52 | 1.706.350 | 62,09 | 61,00 | 61,65 | 00:00:00 | | 2016-02-05 | 58,99 | 2.432.058 | 61,45 | 58,81 | 61,20 | 00:00:00 | | 2016-02-08 | 59,54 | 2.170.600 | 59,81 | 58,22 | 58,70 | 00:00:00 | | 2016-02-09 | 58,48 | 3.542.932 | 59,15 | 57,98 | 58,70 | 00:00:00 | | 2016-02-10 | 57,59 | 2.556.122 | 59,08 | 57,58 | 59,00 | 00:00:00 | | 2016-02-11 | 57,14 | 3.803.200 | 57,95 | 55,77 | 57,08 | 00:00:00 | | 2016-02-12 | 58,67 | 1.364.900 | 59,04 | 57,19 | 57,63 | 00:00:00 | | 2016-02-16 | 59,54 | 1.350.867 | 59,99 | 58,66 | 58,81 | 00:00:00 | | 2016-02-17 | 61,54 | 2.361.500 | 61,65 | 59,40 | 59,64 | 00:00:00 | | 2016-02-18 | 61,52 | 1.630.800 | 61,86 | 60,62 | 61,22 | 00:00:00 | | 2016-02-19 | 61,19 | 1.515.512 | 61,83 | 60,26 | 61,53 | 00:00:00 | | 2016-02-22 | 62,14 | 1.229.940 | 62,45 | 61,34 | 61,57 | 00:00:00 | | 2016-02-23 | 62,86 | 2.166.000 | 63,86 | 62,01 | 62,37 | 00:00:00 | | 2016-02-24 | 63,32 | 2.040.500 | 63,47 | 61,45 | 62,42 | 00:00:00 | | 2016-02-25 | 63,74 | 882.900 | 63,88 | 62,86 | 63,37 | 00:00:00 | | 2016-02-26 | 63,74 | 1.597.400 | 64,36 | 63,45 | 63,69 | 00:00:00 | | 2016-02-29 | 63,88 | 1.135.904 | 64,23 | 63,19 | 63,47 | 00:00:00 | | 2016-03-01 | 64,25 | 1.241.300 | 64,66 | 63,94 | 64,31 | 00:00:00 | | 2016-03-02 | 64,68 | 1.233.500 | 64,73 | 63,93 | 63,96 | 00:00:00 | | 2016-03-03 | 64,82 | 1.652.242 | 65,00 | 63,52 | 64,51 | 00:00:00 | | 2016-03-04 | 64,93 | 1.004.900 | 64,95 | 64,16 | 64,51 | 00:00:00 | | 2016-03-07 | 65,15 | 1.140.300 | 65,34 | 64,50 | 64,76 | 00:00:00 | | 2016-03-08 | 64,58 | 1.165.400 | 65,22 | 64,46 | 64,79 | 00:00:00 | | 2016-03-09 | 66,93 | 4.647.900 | 68,00 | 66,01 | 67,00 | 00:00:00 | | 2016-03-10 | 67,12 | 1.907.200 | 67,40 | 66,41 | 67,07 | 00:00:00 | | 2016-03-11 | 67,57 | 2.054.000 | 68,26 | 67,22 | 67,44 | 00:00:00 | | 2016-03-14 | 67,78 | 1.124.100 | 68,01 | 67,13 | 67,50 | 00:00:00 | | 2016-03-15 | 66,84 | 1.255.900 | 67,77 | 66,67 | 67,50 | 00:00:00 | | 2016-03-16 | 67,56 | 1.075.800 | 67,95 | 66,19 | 66,87 | 00:00:00 | | 2016-03-17 | 67,58 | 1.451.416 | 67,99 | 66,81 | 67,36 | 00:00:00 | | 2016-03-18 | 67,29 | 2.537.603 | 68,15 | 67,18 | 67,55 | 00:00:00 | | 2016-03-21 | 67,22 | 1.057.500 | 67,50 | 66,95 | 67,29 | 00:00:00 | | 2016-03-22 | 66,65 | 1.040.491 | 67,36 | 66,42 | 67,19 | 00:00:00 | | 2016-03-23 | 66,52 | 959.109 | 67,19 | 66,30 | 66,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
