|
 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 | | 2017-06-29 | 91,76 | 2.030.655 | 91,94 | 90,90 | 91,59 | 00:00:00 | | 2017-06-30 | 90,44 | 1.682.095 | 92,32 | 90,33 | 91,97 | 00:00:00 | | 2017-07-03 | 91,34 | 842.326 | 91,57 | 90,51 | 90,69 | 00:00:00 | | 2017-07-05 | 90,13 | 1.787.534 | 91,43 | 89,29 | 91,33 | 00:00:00 | | 2017-07-06 | 89,68 | 1.534.340 | 90,33 | 89,01 | 89,38 | 00:00:00 | | 2017-07-07 | 90,17 | 1.039.922 | 90,46 | 89,34 | 89,89 | 00:00:00 | | 2017-07-10 | 89,25 | 1.234.115 | 90,49 | 89,01 | 90,05 | 00:00:00 | | 2017-07-11 | 89,30 | 1.077.418 | 89,90 | 88,83 | 89,55 | 00:00:00 | | 2017-07-12 | 89,61 | 1.460.837 | 90,24 | 89,38 | 89,47 | 00:00:00 | | 2017-07-13 | 88,57 | 1.431.248 | 90,10 | 88,20 | 89,62 | 00:00:00 | | 2017-07-14 | 88,95 | 1.156.964 | 89,37 | 88,44 | 88,73 | 00:00:00 | | 2017-07-17 | 89,66 | 1.094.975 | 90,01 | 88,90 | 88,98 | 00:00:00 | | 2017-07-18 | 89,04 | 779.803 | 89,78 | 88,69 | 89,74 | 00:00:00 | | 2017-07-19 | 89,86 | 955.520 | 90,05 | 89,15 | 89,15 | 00:00:00 | | 2017-07-20 | 89,57 | 693.830 | 90,24 | 89,51 | 89,85 | 00:00:00 | | 2017-07-21 | 88,68 | 1.139.103 | 89,59 | 88,56 | 89,29 | 00:00:00 | | 2017-07-24 | 86,63 | 2.074.046 | 88,59 | 86,55 | 88,50 | 00:00:00 | | 2017-07-25 | 86,85 | 1.709.598 | 87,19 | 86,55 | 86,95 | 00:00:00 | | 2017-07-26 | 85,83 | 1.563.964 | 87,27 | 85,40 | 87,20 | 00:00:00 | | 2017-07-27 | 84,49 | 2.883.597 | 85,58 | 83,92 | 85,46 | 00:00:00 | | 2017-07-28 | 83,85 | 2.906.509 | 84,15 | 82,62 | 83,86 | 00:00:00 | | 2017-07-31 | 83,88 | 1.465.333 | 84,63 | 83,69 | 83,82 | 00:00:00 | | 2017-08-01 | 83,15 | 1.560.795 | 83,32 | 81,63 | 82,21 | 00:00:00 | | 2017-08-02 | 84,56 | 961.712 | 85,30 | 84,04 | 84,79 | 00:00:00 | | 2017-08-03 | 82,08 | 1.947.189 | 84,07 | 82,01 | 84,07 | 00:00:00 | | 2017-08-04 | 83,15 | 1.238.064 | 83,32 | 81,63 | 82,21 | 00:00:00 | | 2017-08-07 | 83,77 | 901.589 | 84,29 | 83,08 | 83,08 | 00:00:00 | | 2017-08-08 | 81,83 | 2.393.848 | 83,74 | 81,33 | 83,57 | 00:00:00 | | 2017-08-09 | 81,28 | 2.601.963 | 82,00 | 80,98 | 81,63 | 00:00:00 | | 2017-08-10 | 82,53 | 2.309.093 | 83,29 | 81,00 | 81,11 | 00:00:00 | | 2017-08-11 | 83,34 | 1.082.993 | 83,48 | 82,41 | 82,78 | 00:00:00 | | 2017-08-14 | 82,75 | 1.373.398 | 83,84 | 82,18 | 83,73 | 00:00:00 | | 2017-08-15 | 83,48 | 2.182.186 | 83,78 | 82,45 | 83,12 | 00:00:00 | | 2017-08-16 | 84,39 | 1.273.655 | 84,73 | 83,50 | 83,65 | 00:00:00 | | 2017-08-17 | 84,13 | 1.400.164 | 85,29 | 83,93 | 84,32 | 00:00:00 | | 2017-08-18 | 83,99 | 1.643.357 | 84,62 | 83,72 | 83,96 | 00:00:00 | | 2017-08-21 | 84,51 | 987.850 | 84,95 | 84,00 | 84,12 | 00:00:00 | | 2017-08-22 | 85,30 | 932.801 | 85,81 | 84,55 | 84,63 | 00:00:00 | | 2017-08-23 | 82,64 | 1.224.936 | 84,91 | 82,12 | 84,40 | 00:00:00 | | 2017-08-24 | 82,38 | 1.057.049 | 83,89 | 82,36 | 83,66 | 00:00:00 | | 2017-08-25 | 83,68 | 1.753.353 | 84,62 | 82,57 | 82,96 | 00:00:00 | | 2017-08-28 | 84,84 | 2.015.472 | 85,23 | 83,27 | 83,65 | 00:00:00 | | 2017-08-29 | 82,64 | 2.381.085 | 84,91 | 82,12 | 84,40 | 00:00:00 | | 2017-08-30 | 82,88 | 1.225.076 | 83,38 | 82,54 | 82,64 | 00:00:00 | | 2017-08-31 | 82,09 | 1.534.076 | 83,22 | 82,06 | 82,82 | 00:00:00 | | 2017-09-01 | 81,92 | 1.427.767 | 82,51 | 81,67 | 82,45 | 00:00:00 | | 2017-09-05 | 81,19 | 1.738.864 | 81,86 | 80,52 | 81,47 | 00:00:00 | | 2017-09-06 | 78,36 | 3.263.185 | 81,35 | 77,96 | 81,30 | 00:00:00 | | 2017-09-07 | 77,05 | 3.037.006 | 78,59 | 76,72 | 78,37 | 00:00:00 | | 2017-09-08 | 78,55 | 2.261.416 | 79,20 | 76,27 | 76,84 | 00:00:00 | | 2017-09-11 | 79,74 | 2.233.023 | 81,75 | 79,30 | 79,30 | 00:00:00 | | 2017-09-12 | 81,22 | 1.501.235 | 81,43 | 79,72 | 79,72 | 00:00:00 | | 2017-09-13 | 83,62 | 2.677.838 | 84,62 | 81,43 | 81,43 | 00:00:00 | | 2017-09-14 | 83,20 | 2.059.583 | 83,47 | 82,19 | 83,37 | 00:00:00 | | 2017-09-15 | 83,86 | 2.068.158 | 84,47 | 83,19 | 83,28 | 00:00:00 | | 2017-09-18 | 84,37 | 1.715.452 | 84,85 | 83,91 | 84,02 | 00:00:00 | | 2017-09-19 | 83,31 | 2.423.100 | 84,39 | 82,82 | 84,36 | 00:00:00 | | 2017-09-20 | 83,80 | 1.429.000 | 84,31 | 83,22 | 83,55 | 00:00:00 | | 2017-09-21 | 83,06 | 1.825.400 | 83,89 | 82,66 | 83,78 | 00:00:00 | | 2017-09-22 | 82,88 | 1.897.289 | 83,34 | 82,32 | 82,94 | 00:00:00 | | 2017-09-25 | 83,14 | 2.387.106 | 83,86 | 81,91 | 83,04 | 00:00:00 | | 2017-09-26 | 77,71 | 6.154.309 | 81,73 | 77,55 | 80,52 | 00:00:00 | | 2017-09-27 | 79,15 | 3.083.867 | 80,39 | 78,87 | 79,20 | 00:00:00 | | 2017-09-28 | 78,96 | 2.289.263 | 79,63 | 78,21 | 79,32 | 00:00:00 | | 2017-09-29 | 78,78 | 2.143.417 | 78,94 | 78,14 | 78,88 | 00:00:00 | | 2017-10-02 | 79,17 | 1.535.239 | 79,23 | 77,93 | 78,53 | 00:00:00 | | 2017-10-03 | 80,11 | 1.739.241 | 80,14 | 79,23 | 79,78 | 00:00:00 | | 2017-10-04 | 79,60 | 1.190.260 | 80,44 | 79,33 | 80,15 | 00:00:00 | | 2017-10-05 | 79,72 | 1.618.988 | 79,94 | 78,78 | 79,70 | 00:00:00 | | 2017-10-06 | 80,83 | 1.926.249 | 80,97 | 79,00 | 79,31 | 00:00:00 | | 2017-10-09 | 79,74 | 1.472.449 | 80,88 | 79,50 | 80,78 | 00:00:00 | | 2017-10-10 | 79,28 | 1.052.791 | 80,18 | 79,10 | 80,02 | 00:00:00 | | 2017-10-11 | 79,34 | 2.308.398 | 79,86 | 79,25 | 79,54 | 00:00:00 | | 2017-10-12 | 79,21 | 1.799.355 | 79,33 | 78,25 | 78,96 | 00:00:00 | | 2017-10-13 | 79,42 | 988.402 | 79,46 | 78,83 | 79,12 | 00:00:00 | | 2017-10-16 | 80,20 | 1.449.553 | 80,37 | 79,27 | 79,68 | 00:00:00 | | 2017-10-17 | 81,56 | 2.209.333 | 81,89 | 78,87 | 79,08 | 00:00:00 | | 2017-10-18 | 81,96 | 1.913.597 | 82,25 | 81,24 | 81,60 | 00:00:00 | | 2017-10-19 | 81,97 | 1.555.338 | 82,05 | 81,08 | 81,90 | 00:00:00 | | 2017-10-20 | 82,77 | 1.950.066 | 83,56 | 82,15 | 82,37 | 00:00:00 | | 2017-10-23 | 82,35 | 1.873.768 | 83,05 | 82,29 | 82,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
