|
 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 | | 2016-03-23 | 66,52 | 959.109 | 67,19 | 66,30 | 66,78 | 00:00:00 | | 2016-03-24 | 65,77 | 1.302.000 | 66,47 | 65,29 | 66,47 | 00:00:00 | | 2016-03-28 | 66,47 | 1.016.300 | 66,97 | 65,94 | 66,09 | 00:00:00 | | 2016-03-29 | 66,63 | 1.246.300 | 66,82 | 66,12 | 66,47 | 00:00:00 | | 2016-03-30 | 66,58 | 1.429.600 | 67,21 | 65,94 | 67,14 | 00:00:00 | | 2016-03-31 | 66,30 | 1.946.087 | 66,76 | 65,59 | 66,38 | 00:00:00 | | 2016-04-01 | 67,04 | 1.721.153 | 67,36 | 66,16 | 66,16 | 00:00:00 | | 2016-04-04 | 67,34 | 3.302.492 | 68,62 | 66,49 | 67,41 | 00:00:00 | | 2016-04-05 | 64,80 | 3.902.400 | 66,62 | 64,34 | 66,62 | 00:00:00 | | 2016-04-06 | 64,99 | 3.454.900 | 66,39 | 64,90 | 65,25 | 00:00:00 | | 2016-04-07 | 64,68 | 2.975.000 | 66,43 | 64,33 | 64,85 | 00:00:00 | | 2016-04-08 | 64,79 | 2.309.700 | 65,01 | 64,00 | 65,01 | 00:00:00 | | 2016-04-11 | 64,74 | 3.573.631 | 66,10 | 64,73 | 65,25 | 00:00:00 | | 2016-04-12 | 65,88 | 2.567.100 | 66,11 | 64,80 | 64,80 | 00:00:00 | | 2016-04-13 | 65,58 | 1.726.700 | 66,39 | 65,25 | 66,00 | 00:00:00 | | 2016-04-14 | 64,85 | 2.082.600 | 65,66 | 64,55 | 65,48 | 00:00:00 | | 2016-04-15 | 64,20 | 2.723.600 | 65,15 | 64,10 | 64,98 | 00:00:00 | | 2016-04-18 | 64,79 | 1.511.300 | 64,96 | 64,31 | 64,50 | 00:00:00 | | 2016-04-19 | 63,19 | 2.581.646 | 63,90 | 62,75 | 63,72 | 00:00:00 | | 2016-04-20 | 63,14 | 1.909.023 | 63,89 | 63,07 | 63,28 | 00:00:00 | | 2016-04-21 | 62,79 | 1.989.714 | 64,15 | 62,79 | 63,45 | 00:00:00 | | 2016-04-22 | 63,30 | 1.713.771 | 63,41 | 62,51 | 62,75 | 00:00:00 | | 2016-04-25 | 63,46 | 831.100 | 63,60 | 63,03 | 63,14 | 00:00:00 | | 2016-04-26 | 63,86 | 1.367.142 | 64,02 | 63,42 | 63,47 | 00:00:00 | | 2016-04-27 | 63,64 | 1.599.070 | 63,98 | 63,20 | 63,69 | 00:00:00 | | 2016-04-28 | 63,15 | 1.703.510 | 63,63 | 62,11 | 63,04 | 00:00:00 | | 2016-04-29 | 62,25 | 1.422.302 | 63,36 | 61,99 | 63,07 | 00:00:00 | | 2016-05-02 | 63,61 | 1.787.926 | 63,65 | 62,27 | 62,41 | 00:00:00 | | 2016-05-03 | 63,48 | 1.480.256 | 64,10 | 63,15 | 63,29 | 00:00:00 | | 2016-05-04 | 63,93 | 887.600 | 64,10 | 63,16 | 63,19 | 00:00:00 | | 2016-05-05 | 62,97 | 1.300.200 | 64,02 | 62,82 | 63,53 | 00:00:00 | | 2016-05-06 | 62,49 | 1.817.733 | 63,09 | 61,90 | 62,88 | 00:00:00 | | 2016-05-09 | 64,45 | 1.309.000 | 64,65 | 62,46 | 62,49 | 00:00:00 | | 2016-05-10 | 64,66 | 1.261.706 | 64,70 | 63,79 | 64,47 | 00:00:00 | | 2016-05-11 | 63,12 | 1.420.294 | 64,65 | 62,99 | 64,43 | 00:00:00 | | 2016-05-12 | 63,81 | 1.381.961 | 64,15 | 62,96 | 63,36 | 00:00:00 | | 2016-05-13 | 63,31 | 1.502.551 | 64,06 | 62,87 | 63,55 | 00:00:00 | | 2016-05-16 | 63,28 | 1.528.800 | 63,43 | 62,74 | 63,12 | 00:00:00 | | 2016-05-17 | 63,90 | 2.678.168 | 64,73 | 63,45 | 63,90 | 00:00:00 | | 2016-05-18 | 63,04 | 2.793.082 | 64,08 | 62,30 | 63,51 | 00:00:00 | | 2016-05-19 | 65,90 | 3.373.400 | 65,91 | 62,89 | 62,89 | 00:00:00 | | 2016-05-20 | 66,15 | 2.047.000 | 66,43 | 65,46 | 66,00 | 00:00:00 | | 2016-05-23 | 65,00 | 2.990.497 | 66,21 | 64,96 | 66,17 | 00:00:00 | | 2016-05-24 | 65,80 | 1.260.100 | 66,04 | 64,95 | 65,10 | 00:00:00 | | 2016-05-25 | 66,25 | 1.348.500 | 66,54 | 65,30 | 65,87 | 00:00:00 | | 2016-05-26 | 67,28 | 1.976.371 | 67,66 | 66,54 | 66,70 | 00:00:00 | | 2016-05-27 | 67,48 | 1.066.962 | 67,97 | 67,27 | 67,49 | 00:00:00 | | 2016-05-31 | 67,83 | 2.644.200 | 67,90 | 67,06 | 67,60 | 00:00:00 | | 2016-06-01 | 67,43 | 1.934.679 | 68,26 | 67,33 | 67,56 | 00:00:00 | | 2016-06-02 | 67,80 | 1.278.060 | 67,98 | 66,98 | 67,25 | 00:00:00 | | 2016-06-03 | 67,75 | 1.093.513 | 67,87 | 67,19 | 67,47 | 00:00:00 | | 2016-06-06 | 67,35 | 1.526.244 | 67,88 | 66,96 | 67,82 | 00:00:00 | | 2016-06-07 | 67,45 | 1.243.400 | 67,79 | 67,22 | 67,58 | 00:00:00 | | 2016-06-08 | 67,39 | 855.200 | 67,56 | 67,12 | 67,31 | 00:00:00 | | 2016-06-09 | 68,33 | 1.589.513 | 68,68 | 67,43 | 67,51 | 00:00:00 | | 2016-06-10 | 67,81 | 838.544 | 68,16 | 67,56 | 67,94 | 00:00:00 | | 2016-06-13 | 67,73 | 1.203.000 | 68,15 | 67,52 | 67,53 | 00:00:00 | | 2016-06-14 | 68,08 | 1.435.600 | 68,50 | 67,63 | 67,64 | 00:00:00 | | 2016-06-15 | 67,49 | 1.606.800 | 68,12 | 66,82 | 67,27 | 00:00:00 | | 2016-06-16 | 67,53 | 1.083.418 | 67,68 | 67,08 | 67,25 | 00:00:00 | | 2016-06-17 | 67,47 | 1.293.728 | 67,64 | 66,87 | 67,37 | 00:00:00 | | 2016-06-20 | 67,71 | 1.059.168 | 68,25 | 67,56 | 67,92 | 00:00:00 | | 2016-06-21 | 67,20 | 1.580.200 | 67,71 | 67,02 | 67,58 | 00:00:00 | | 2016-06-22 | 67,18 | 1.333.600 | 67,36 | 66,95 | 67,31 | 00:00:00 | | 2016-06-23 | 67,98 | 1.041.800 | 67,99 | 67,42 | 67,67 | 00:00:00 | | 2016-06-24 | 66,84 | 3.307.100 | 67,73 | 66,58 | 66,73 | 00:00:00 | | 2016-06-27 | 64,94 | 4.245.900 | 66,54 | 64,51 | 66,35 | 00:00:00 | | 2016-06-28 | 65,24 | 2.236.442 | 65,51 | 64,47 | 65,20 | 00:00:00 | | 2016-06-29 | 65,96 | 4.975.861 | 66,45 | 65,35 | 65,79 | 00:00:00 | | 2016-06-30 | 63,34 | 6.361.415 | 64,27 | 62,53 | 64,09 | 00:00:00 | | 2016-07-01 | 63,00 | 5.500.893 | 63,81 | 62,53 | 63,17 | 00:00:00 | | 2016-07-05 | 61,49 | 3.873.400 | 62,94 | 61,38 | 62,50 | 00:00:00 | | 2016-07-06 | 62,23 | 2.727.535 | 62,58 | 61,52 | 61,60 | 00:00:00 | | 2016-07-07 | 62,07 | 2.174.647 | 62,46 | 61,68 | 61,70 | 00:00:00 | | 2016-07-08 | 62,03 | 2.166.700 | 62,69 | 61,85 | 62,17 | 00:00:00 | | 2016-07-11 | 62,62 | 2.877.323 | 62,88 | 62,07 | 62,43 | 00:00:00 | | 2016-07-12 | 62,80 | 2.479.700 | 62,97 | 62,40 | 62,97 | 00:00:00 | | 2016-07-13 | 62,68 | 2.205.325 | 62,85 | 62,17 | 62,17 | 00:00:00 | | 2016-07-14 | 63,15 | 3.176.365 | 63,87 | 62,85 | 63,17 | 00:00:00 | | 2016-07-15 | 62,48 | 2.218.614 | 63,27 | 62,45 | 63,19 | 00:00:00 | | 2016-07-18 | 62,31 | 1.570.600 | 62,67 | 62,21 | 62,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
