|
 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 | | 2016-11-08 | 65,61 | 1.250.274 | 65,82 | 65,00 | 65,31 | 00:00:00 | | 2016-11-09 | 68,58 | 2.978.676 | 68,90 | 64,54 | 64,90 | 00:00:00 | | 2016-11-10 | 69,31 | 2.985.645 | 70,00 | 68,51 | 68,60 | 00:00:00 | | 2016-11-11 | 70,12 | 2.293.000 | 70,19 | 69,00 | 69,21 | 00:00:00 | | 2016-11-14 | 72,51 | 2.745.539 | 72,57 | 70,34 | 70,45 | 00:00:00 | | 2016-11-15 | 73,07 | 3.026.302 | 73,28 | 72,01 | 72,49 | 00:00:00 | | 2016-11-16 | 71,60 | 2.667.881 | 72,80 | 71,55 | 72,75 | 00:00:00 | | 2016-11-17 | 72,47 | 2.041.758 | 72,56 | 70,97 | 71,52 | 00:00:00 | | 2016-11-18 | 72,84 | 1.396.795 | 72,85 | 71,92 | 72,44 | 00:00:00 | | 2016-11-21 | 73,14 | 1.312.932 | 73,19 | 72,61 | 72,66 | 00:00:00 | | 2016-11-22 | 74,00 | 2.469.500 | 74,47 | 73,16 | 73,16 | 00:00:00 | | 2016-11-23 | 74,49 | 782.100 | 74,73 | 73,81 | 73,98 | 00:00:00 | | 2016-11-25 | 74,95 | 278.735 | 74,99 | 74,50 | 74,90 | 00:00:00 | | 2016-11-28 | 73,93 | 1.084.777 | 74,61 | 73,67 | 74,24 | 00:00:00 | | 2016-11-29 | 72,88 | 2.354.370 | 73,03 | 72,26 | 73,00 | 00:00:00 | | 2016-11-30 | 73,30 | 2.509.783 | 73,50 | 72,65 | 72,85 | 00:00:00 | | 2016-12-01 | 75,79 | 1.994.889 | 75,84 | 73,56 | 73,86 | 00:00:00 | | 2016-12-02 | 75,04 | 1.667.086 | 75,83 | 74,99 | 75,70 | 00:00:00 | | 2016-12-05 | 76,71 | 1.677.947 | 76,73 | 75,45 | 75,60 | 00:00:00 | | 2016-12-06 | 77,25 | 2.106.800 | 77,45 | 75,76 | 76,27 | 00:00:00 | | 2016-12-07 | 78,59 | 1.395.282 | 78,65 | 76,86 | 77,30 | 00:00:00 | | 2016-12-08 | 78,94 | 2.863.388 | 79,28 | 76,78 | 78,47 | 00:00:00 | | 2016-12-09 | 78,60 | 1.612.014 | 79,43 | 78,35 | 79,19 | 00:00:00 | | 2016-12-12 | 78,09 | 2.191.414 | 78,42 | 77,71 | 78,03 | 00:00:00 | | 2016-12-13 | 76,86 | 2.134.766 | 78,18 | 76,39 | 78,01 | 00:00:00 | | 2016-12-14 | 76,40 | 1.790.200 | 77,19 | 76,11 | 77,08 | 00:00:00 | | 2016-12-15 | 75,76 | 1.784.900 | 76,81 | 75,56 | 76,67 | 00:00:00 | | 2016-12-16 | 75,53 | 3.118.700 | 76,00 | 74,89 | 75,74 | 00:00:00 | | 2016-12-19 | 75,68 | 2.250.900 | 76,36 | 74,76 | 75,31 | 00:00:00 | | 2016-12-20 | 75,74 | 3.098.900 | 78,16 | 75,05 | 76,50 | 00:00:00 | | 2016-12-21 | 75,74 | 1.459.900 | 76,23 | 75,21 | 75,70 | 00:00:00 | | 2016-12-22 | 74,57 | 1.096.700 | 75,70 | 74,14 | 75,70 | 00:00:00 | | 2016-12-23 | 74,48 | 629.800 | 74,67 | 73,73 | 74,41 | 00:00:00 | | 2016-12-27 | 74,37 | 640.700 | 75,22 | 74,32 | 74,77 | 00:00:00 | | 2016-12-28 | 73,68 | 950.100 | 74,87 | 73,35 | 74,28 | 00:00:00 | | 2016-12-29 | 73,78 | 540.700 | 74,24 | 73,57 | 73,76 | 00:00:00 | | 2016-12-30 | 72,72 | 1.453.084 | 73,74 | 72,03 | 73,57 | 00:00:00 | | 2017-01-03 | 72,06 | 2.143.848 | 73,23 | 71,19 | 73,20 | 00:00:00 | | 2017-01-04 | 72,09 | 1.907.504 | 72,76 | 71,82 | 72,15 | 00:00:00 | | 2017-01-05 | 72,33 | 1.840.435 | 72,96 | 71,68 | 72,96 | 00:00:00 | | 2017-01-06 | 71,55 | 2.240.000 | 72,36 | 71,34 | 72,09 | 00:00:00 | | 2017-01-09 | 71,56 | 1.466.200 | 72,00 | 71,02 | 71,49 | 00:00:00 | | 2017-01-10 | 72,25 | 2.029.464 | 72,63 | 71,55 | 71,66 | 00:00:00 | | 2017-01-11 | 72,89 | 1.952.067 | 73,09 | 72,04 | 72,04 | 00:00:00 | | 2017-01-12 | 73,81 | 2.121.733 | 74,06 | 72,68 | 72,87 | 00:00:00 | | 2017-01-13 | 73,37 | 1.410.282 | 73,83 | 72,90 | 73,68 | 00:00:00 | | 2017-01-17 | 72,88 | 1.331.562 | 74,05 | 72,73 | 73,14 | 00:00:00 | | 2017-01-18 | 73,16 | 852.400 | 73,26 | 72,43 | 73,26 | 00:00:00 | | 2017-01-19 | 72,59 | 1.137.500 | 73,29 | 72,36 | 72,92 | 00:00:00 | | 2017-01-20 | 73,44 | 1.224.471 | 73,66 | 72,63 | 72,74 | 00:00:00 | | 2017-01-23 | 73,00 | 1.426.600 | 73,44 | 72,44 | 73,38 | 00:00:00 | | 2017-01-24 | 73,67 | 1.137.923 | 73,82 | 73,06 | 73,22 | 00:00:00 | | 2017-01-25 | 73,57 | 1.435.871 | 73,70 | 72,50 | 72,96 | 00:00:00 | | 2017-01-26 | 73,55 | 749.560 | 74,46 | 73,40 | 73,76 | 00:00:00 | | 2017-01-27 | 73,56 | 1.101.000 | 73,82 | 72,70 | 73,68 | 00:00:00 | | 2017-01-30 | 73,82 | 1.137.800 | 74,04 | 73,02 | 74,04 | 00:00:00 | | 2017-01-31 | 73,28 | 1.132.500 | 74,09 | 72,79 | 73,96 | 00:00:00 | | 2017-02-01 | 72,18 | 1.898.600 | 73,69 | 71,73 | 73,26 | 00:00:00 | | 2017-02-02 | 71,63 | 1.709.000 | 72,35 | 71,43 | 72,08 | 00:00:00 | | 2017-02-03 | 71,82 | 1.681.200 | 73,18 | 71,63 | 72,97 | 00:00:00 | | 2017-02-06 | 72,33 | 2.183.000 | 72,96 | 71,68 | 71,80 | 00:00:00 | | 2017-02-07 | 71,85 | 1.263.600 | 73,23 | 71,81 | 72,40 | 00:00:00 | | 2017-02-08 | 73,44 | 982.800 | 73,51 | 71,70 | 71,70 | 00:00:00 | | 2017-02-09 | 75,07 | 1.592.876 | 75,22 | 73,18 | 73,46 | 00:00:00 | | 2017-02-10 | 76,28 | 1.690.597 | 76,76 | 75,32 | 75,33 | 00:00:00 | | 2017-02-13 | 76,08 | 1.156.000 | 76,71 | 76,02 | 76,42 | 00:00:00 | | 2017-02-14 | 76,24 | 1.057.100 | 76,25 | 74,85 | 75,40 | 00:00:00 | | 2017-02-15 | 75,74 | 1.391.500 | 76,30 | 75,27 | 76,06 | 00:00:00 | | 2017-02-16 | 75,80 | 652.200 | 76,30 | 75,44 | 75,99 | 00:00:00 | | 2017-02-17 | 76,73 | 1.195.862 | 76,75 | 75,61 | 75,70 | 00:00:00 | | 2017-02-21 | 76,70 | 1.195.300 | 77,11 | 76,44 | 76,54 | 00:00:00 | | 2017-02-22 | 75,42 | 1.472.238 | 76,15 | 74,88 | 75,92 | 00:00:00 | | 2017-02-23 | 75,46 | 1.089.027 | 76,06 | 75,21 | 75,51 | 00:00:00 | | 2017-02-24 | 75,46 | 1.160.021 | 75,66 | 74,62 | 75,02 | 00:00:00 | | 2017-02-27 | 74,53 | 1.410.700 | 75,65 | 74,31 | 75,51 | 00:00:00 | | 2017-02-28 | 74,68 | 1.602.525 | 75,02 | 74,34 | 74,65 | 00:00:00 | | 2017-03-01 | 74,89 | 930.116 | 75,48 | 74,73 | 75,43 | 00:00:00 | | 2017-03-02 | 75,47 | 1.065.730 | 75,55 | 74,61 | 74,85 | 00:00:00 | | 2017-03-03 | 75,11 | 696.579 | 75,44 | 74,49 | 75,40 | 00:00:00 | | 2017-03-06 | 74,68 | 1.118.350 | 75,23 | 74,21 | 74,97 | 00:00:00 | | 2017-03-07 | 74,51 | 1.329.773 | 74,79 | 74,11 | 74,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
