|
 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 | | 2017-10-23 | 82,35 | 1.873.768 | 83,05 | 82,29 | 82,78 | 00:00:00 | | 2017-10-24 | 82,64 | 873.215 | 82,90 | 82,25 | 82,37 | 00:00:00 | | 2017-10-25 | 81,79 | 1.777.329 | 82,90 | 81,36 | 82,54 | 00:00:00 | | 2017-10-26 | 82,79 | 803.143 | 83,03 | 82,20 | 82,27 | 00:00:00 | | 2017-10-27 | 83,33 | 1.585.852 | 85,56 | 83,14 | 83,39 | 00:00:00 | | 2017-10-30 | 82,77 | 1.308.772 | 83,26 | 82,10 | 83,07 | 00:00:00 | | 2017-10-31 | 82,27 | 1.101.951 | 83,21 | 81,99 | 82,98 | 00:00:00 | | 2017-11-01 | 82,08 | 1.262.289 | 82,71 | 81,74 | 82,37 | 00:00:00 | | 2017-11-02 | 81,81 | 880.834 | 82,31 | 81,42 | 81,69 | 00:00:00 | | 2017-11-03 | 82,28 | 1.017.739 | 83,22 | 81,63 | 81,83 | 00:00:00 | | 2017-11-06 | 82,40 | 582.894 | 82,57 | 81,81 | 82,25 | 00:00:00 | | 2017-11-07 | 81,65 | 1.543.654 | 82,97 | 81,34 | 82,30 | 00:00:00 | | 2017-11-08 | 82,12 | 1.348.409 | 83,22 | 81,61 | 81,62 | 00:00:00 | | 2017-11-09 | 82,14 | 1.347.739 | 82,28 | 81,27 | 81,62 | 00:00:00 | | 2017-11-10 | 82,64 | 935.186 | 82,85 | 81,85 | 81,96 | 00:00:00 | | 2017-11-13 | 82,84 | 1.845.619 | 83,05 | 82,16 | 82,52 | 00:00:00 | | 2017-11-14 | 82,85 | 1.505.611 | 83,52 | 82,66 | 82,95 | 00:00:00 | | 2017-11-15 | 81,95 | 1.463.054 | 83,00 | 81,88 | 82,76 | 00:00:00 | | 2017-11-16 | 82,33 | 1.062.097 | 82,71 | 81,90 | 81,99 | 00:00:00 | | 2017-11-17 | 82,81 | 686.275 | 83,23 | 82,20 | 82,49 | 00:00:00 | | 2017-11-20 | 82,29 | 1.376.768 | 82,95 | 81,88 | 82,95 | 00:00:00 | | 2017-11-21 | 80,33 | 3.043.518 | 82,72 | 80,14 | 82,72 | 00:00:00 | | 2017-11-22 | 79,76 | 1.554.027 | 80,26 | 79,18 | 80,16 | 00:00:00 | | 2017-11-24 | 80,24 | 510.696 | 80,54 | 79,56 | 79,97 | 00:00:00 | | 2017-11-27 | 80,28 | 1.010.480 | 80,55 | 79,88 | 80,15 | 00:00:00 | | 2017-11-28 | 83,06 | 1.108.583 | 83,10 | 80,35 | 80,61 | 00:00:00 | | 2017-11-29 | 84,81 | 1.437.486 | 85,06 | 83,05 | 83,25 | 00:00:00 | | 2017-11-30 | 84,32 | 2.064.122 | 85,64 | 83,96 | 84,94 | 00:00:00 | | 2017-12-01 | 85,04 | 1.441.601 | 85,50 | 83,77 | 84,72 | 00:00:00 | | 2017-12-04 | 86,06 | 2.336.447 | 88,57 | 85,59 | 85,59 | 00:00:00 | | 2017-12-05 | 86,14 | 2.156.127 | 86,63 | 84,70 | 86,53 | 00:00:00 | | 2017-12-06 | 85,53 | 1.299.295 | 86,82 | 85,50 | 86,32 | 00:00:00 | | 2017-12-07 | 85,28 | 1.595.456 | 86,35 | 85,07 | 85,57 | 00:00:00 | | 2017-12-08 | 86,41 | 1.572.750 | 86,46 | 84,69 | 85,34 | 00:00:00 | | 2017-12-11 | 86,55 | 2.051.317 | 86,74 | 85,88 | 86,31 | 00:00:00 | | 2017-12-12 | 87,14 | 1.796.422 | 87,65 | 85,99 | 86,65 | 00:00:00 | | 2017-12-13 | 87,60 | 1.218.042 | 87,91 | 86,84 | 87,05 | 00:00:00 | | 2017-12-14 | 86,96 | 1.480.532 | 88,65 | 86,93 | 87,14 | 00:00:00 | | 2017-12-15 | 88,41 | 2.894.970 | 89,20 | 87,60 | 88,10 | 00:00:00 | | 2017-12-18 | 90,54 | 3.035.889 | 90,85 | 89,30 | 89,39 | 00:00:00 | | 2017-12-19 | 96,69 | 4.832.643 | 96,74 | 92,56 | 93,86 | 00:00:00 | | 2017-12-20 | 95,67 | 2.719.244 | 98,29 | 95,50 | 97,75 | 00:00:00 | | 2017-12-21 | 95,06 | 1.613.062 | 97,00 | 94,86 | 96,90 | 00:00:00 | | 2017-12-22 | 96,40 | 1.384.106 | 96,65 | 94,39 | 94,60 | 00:00:00 | | 2017-12-26 | 97,15 | 1.124.417 | 97,71 | 96,17 | 96,32 | 00:00:00 | | 2017-12-27 | 97,41 | 1.021.782 | 98,36 | 97,07 | 97,07 | 00:00:00 | | 2017-12-28 | 97,50 | 670.271 | 97,88 | 97,05 | 97,59 | 00:00:00 | | 2017-12-29 | 96,02 | 1.514.694 | 97,80 | 96,02 | 97,80 | 00:00:00 | | 2018-01-02 | 96,32 | 2.014.992 | 97,34 | 95,57 | 96,78 | 00:00:00 | | 2018-01-03 | 98,54 | 1.632.441 | 98,68 | 96,60 | 96,73 | 00:00:00 | | 2018-01-04 | 98,52 | 2.156.029 | 100,11 | 98,41 | 99,52 | 00:00:00 | | 2018-01-05 | 99,31 | 1.275.645 | 99,32 | 97,88 | 98,84 | 00:00:00 | | 2018-01-08 | 98,78 | 1.856.198 | 99,31 | 97,05 | 99,00 | 00:00:00 | | 2018-01-09 | 97,49 | 1.884.885 | 98,54 | 97,19 | 98,48 | 00:00:00 | | 2018-01-10 | 96,79 | 1.352.934 | 97,56 | 96,60 | 97,46 | 00:00:00 | | 2018-01-11 | 97,60 | 1.277.395 | 97,95 | 96,86 | 97,05 | 00:00:00 | | 2018-01-12 | 98,02 | 1.076.329 | 99,41 | 97,76 | 97,99 | 00:00:00 | | 2018-01-16 | 96,74 | 1.544.940 | 98,86 | 96,31 | 98,69 | 00:00:00 | | 2018-01-17 | 97,46 | 1.212.260 | 98,58 | 97,06 | 97,57 | 00:00:00 | | 2018-01-18 | 97,36 | 898.184 | 97,80 | 96,81 | 97,15 | 00:00:00 | | 2018-01-19 | 99,04 | 1.306.160 | 99,11 | 97,68 | 97,73 | 00:00:00 | | 2018-01-22 | 98,06 | 1.184.285 | 98,80 | 96,69 | 98,72 | 00:00:00 | | 2018-01-23 | 97,49 | 813.747 | 98,58 | 97,44 | 97,71 | 00:00:00 | | 2018-01-24 | 97,55 | 728.852 | 98,31 | 97,04 | 97,95 | 00:00:00 | | 2018-01-25 | 97,86 | 985.524 | 98,55 | 96,77 | 98,00 | 00:00:00 | | 2018-01-26 | 98,49 | 808.593 | 98,60 | 97,10 | 97,99 | 00:00:00 | | 2018-01-29 | 98,23 | 795.164 | 98,98 | 97,75 | 98,34 | 00:00:00 | | 2018-01-30 | 96,54 | 1.259.431 | 98,38 | 96,52 | 98,07 | 00:00:00 | | 2018-01-31 | 95,85 | 1.790.529 | 97,14 | 95,34 | 96,58 | 00:00:00 | | 2018-02-01 | 97,51 | 1.561.068 | 97,55 | 95,02 | 95,40 | 00:00:00 | | 2018-02-02 | 96,04 | 1.688.407 | 97,41 | 95,99 | 97,17 | 00:00:00 | | 2018-02-05 | 94,22 | 1.676.556 | 98,33 | 94,22 | 95,56 | 00:00:00 | | 2018-02-06 | 94,38 | 2.458.106 | 94,93 | 91,15 | 92,58 | 00:00:00 | | 2018-02-07 | 95,08 | 1.213.455 | 96,23 | 93,83 | 93,85 | 00:00:00 | | 2018-02-08 | 91,33 | 1.775.009 | 95,66 | 91,23 | 95,35 | 00:00:00 | | 2018-02-09 | 92,69 | 1.646.321 | 93,41 | 90,23 | 92,23 | 00:00:00 | | 2018-02-12 | 94,22 | 1.335.002 | 94,87 | 93,15 | 93,25 | 00:00:00 | | 2018-02-13 | 94,72 | 1.960.415 | 95,00 | 93,23 | 93,87 | 00:00:00 | | 2018-02-14 | 95,61 | 1.276.374 | 96,09 | 94,18 | 94,71 | 00:00:00 | | 2018-02-15 | 97,69 | 1.836.354 | 97,86 | 95,86 | 96,09 | 00:00:00 | | 2018-02-16 | 96,52 | 1.214.885 | 97,72 | 96,11 | 97,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
