|
 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 | | 2018-02-16 | 96,52 | 1.214.885 | 97,72 | 96,11 | 97,40 | 00:00:00 | | 2018-02-20 | 94,90 | 1.169.676 | 96,13 | 94,25 | 95,98 | 00:00:00 | | 2018-02-21 | 95,30 | 1.150.541 | 96,65 | 94,84 | 94,84 | 00:00:00 | | 2018-02-22 | 95,19 | 861.088 | 96,38 | 94,87 | 95,61 | 00:00:00 | | 2018-02-23 | 95,35 | 1.401.820 | 95,75 | 94,21 | 95,48 | 00:00:00 | | 2018-02-26 | 96,32 | 806.039 | 96,38 | 95,38 | 95,57 | 00:00:00 | | 2018-02-27 | 92,88 | 1.660.310 | 96,97 | 92,83 | 96,46 | 00:00:00 | | 2018-02-28 | 92,19 | 3.204.289 | 94,06 | 91,87 | 92,86 | 00:00:00 | | 2018-03-01 | 92,50 | 1.115.526 | 94,36 | 91,77 | 92,39 | 00:00:00 | | 2018-03-02 | 95,47 | 2.294.816 | 95,71 | 91,98 | 91,98 | 00:00:00 | | 2018-03-05 | 94,45 | 1.857.326 | 95,58 | 94,10 | 95,16 | 00:00:00 | | 2018-03-06 | 94,12 | 1.468.480 | 94,87 | 93,08 | 94,87 | 00:00:00 | | 2018-03-07 | 93,39 | 1.714.781 | 93,56 | 92,46 | 93,25 | 00:00:00 | | 2018-03-08 | 93,62 | 1.410.974 | 94,28 | 93,34 | 93,78 | 00:00:00 | | 2018-03-09 | 94,81 | 1.033.434 | 94,92 | 93,71 | 94,33 | 00:00:00 | | 2018-03-12 | 94,75 | 1.253.138 | 95,48 | 94,31 | 94,85 | 00:00:00 | | 2018-03-13 | 94,48 | 1.572.180 | 95,46 | 94,32 | 95,27 | 00:00:00 | | 2018-03-14 | 94,21 | 1.280.270 | 96,01 | 93,99 | 94,97 | 00:00:00 | | 2018-03-15 | 93,62 | 1.459.845 | 95,19 | 93,45 | 94,31 | 00:00:00 | | 2018-03-16 | 94,55 | 3.015.717 | 95,20 | 93,68 | 93,87 | 00:00:00 | | 2018-03-19 | 94,37 | 1.627.921 | 95,09 | 93,66 | 94,18 | 00:00:00 | | 2018-03-20 | 95,11 | 1.922.451 | 96,37 | 94,45 | 94,69 | 00:00:00 | | 2018-03-21 | 93,31 | 1.656.145 | 95,68 | 93,21 | 95,04 | 00:00:00 | | 2018-03-22 | 85,94 | 5.244.847 | 90,00 | 85,88 | 88,48 | 00:00:00 | | 2018-03-23 | 84,25 | 2.713.459 | 87,16 | 84,22 | 85,83 | 00:00:00 | | 2018-03-26 | 84,82 | 2.121.694 | 86,83 | 84,55 | 85,49 | 00:00:00 | | 2018-03-27 | 84,22 | 1.430.117 | 85,33 | 83,67 | 84,76 | 00:00:00 | | 2018-03-28 | 84,38 | 1.857.939 | 84,73 | 83,91 | 84,26 | 00:00:00 | | 2018-03-29 | 85,25 | 1.319.850 | 85,64 | 84,21 | 84,78 | 00:00:00 | | 2018-04-02 | 84,07 | 2.188.506 | 86,03 | 82,38 | 86,01 | 00:00:00 | | 2018-04-03 | 84,56 | 1.381.417 | 85,38 | 83,57 | 84,26 | 00:00:00 | | 2018-04-04 | 86,84 | 1.829.153 | 87,04 | 83,75 | 83,75 | 00:00:00 | | 2018-04-05 | 86,67 | 1.852.828 | 87,08 | 86,06 | 87,08 | 00:00:00 | | 2018-04-06 | 86,86 | 1.757.619 | 87,09 | 85,83 | 86,01 | 00:00:00 | | 2018-04-09 | 86,55 | 2.084.316 | 87,91 | 86,48 | 87,29 | 00:00:00 | | 2018-04-10 | 86,59 | 1.698.489 | 87,25 | 85,87 | 87,09 | 00:00:00 | | 2018-04-11 | 86,50 | 970.039 | 87,04 | 86,04 | 86,32 | 00:00:00 | | 2018-04-12 | 86,85 | 1.040.852 | 87,69 | 86,67 | 87,13 | 00:00:00 | | 2018-04-13 | 87,72 | 1.785.453 | 87,88 | 86,86 | 87,28 | 00:00:00 | | 2018-04-16 | 88,95 | 1.618.540 | 89,12 | 88,00 | 88,00 | 00:00:00 | | 2018-04-17 | 89,42 | 1.318.708 | 90,42 | 88,88 | 89,96 | 00:00:00 | | 2018-04-18 | 89,76 | 1.137.848 | 90,58 | 89,34 | 89,55 | 00:00:00 | | 2018-04-19 | 89,76 | 843.946 | 90,10 | 88,95 | 89,74 | 00:00:00 | | 2018-04-20 | 91,05 | 1.773.846 | 91,35 | 90,36 | 90,72 | 00:00:00 | | 2018-04-23 | 91,05 | 1.500.336 | 91,35 | 89,85 | 91,02 | 00:00:00 | | 2018-04-24 | 90,40 | 1.004.653 | 91,88 | 89,69 | 91,58 | 00:00:00 | | 2018-04-25 | 91,12 | 890.346 | 91,49 | 90,06 | 90,51 | 00:00:00 | | 2018-04-26 | 92,85 | 1.413.546 | 93,50 | 91,64 | 91,64 | 00:00:00 | | 2018-04-27 | 94,44 | 1.346.373 | 95,43 | 92,75 | 93,01 | 00:00:00 | | 2018-04-30 | 92,86 | 2.533.701 | 94,69 | 92,72 | 94,69 | 00:00:00 | | 2018-05-01 | 93,30 | 956.271 | 93,41 | 92,15 | 92,77 | 00:00:00 | | 2018-05-02 | 91,99 | 1.003.077 | 93,35 | 91,78 | 92,83 | 00:00:00 | | 2018-05-03 | 91,83 | 869.509 | 92,14 | 91,09 | 91,87 | 00:00:00 | | 2018-05-04 | 92,83 | 1.198.112 | 93,68 | 91,78 | 91,90 | 00:00:00 | | 2018-05-07 | 91,91 | 1.916.472 | 92,84 | 91,44 | 92,84 | 00:00:00 | | 2018-05-08 | 92,27 | 1.150.343 | 93,00 | 91,89 | 92,12 | 00:00:00 | | 2018-05-09 | 91,84 | 1.132.331 | 92,25 | 91,10 | 92,24 | 00:00:00 | | 2018-05-10 | 91,34 | 1.129.310 | 91,72 | 91,04 | 91,53 | 00:00:00 | | 2018-05-11 | 90,33 | 1.895.607 | 92,25 | 90,27 | 91,48 | 00:00:00 | | 2018-05-14 | 86,97 | 2.307.538 | 90,33 | 86,67 | 90,26 | 00:00:00 | | 2018-05-15 | 87,30 | 1.686.035 | 87,45 | 86,30 | 86,70 | 00:00:00 | | 2018-05-16 | 87,22 | 1.148.353 | 87,82 | 87,01 | 87,44 | 00:00:00 | | 2018-05-17 | 85,94 | 2.345.775 | 87,78 | 84,99 | 87,00 | 00:00:00 | | 2018-05-18 | 85,06 | 1.745.630 | 86,40 | 84,42 | 86,03 | 00:00:00 | | 2018-05-21 | 86,22 | 1.468.036 | 86,43 | 84,37 | 85,11 | 00:00:00 | | 2018-05-22 | 85,94 | 1.431.393 | 86,61 | 85,37 | 86,40 | 00:00:00 | | 2018-05-23 | 85,71 | 1.672.023 | 86,03 | 84,62 | 85,25 | 00:00:00 | | 2018-05-24 | 86,95 | 1.719.290 | 87,43 | 85,76 | 85,92 | 00:00:00 | | 2018-05-25 | 87,88 | 1.478.409 | 88,90 | 86,94 | 87,12 | 00:00:00 | | 2018-05-29 | 88,08 | 1.492.507 | 88,09 | 86,93 | 87,32 | 00:00:00 | | 2018-05-30 | 88,97 | 1.244.638 | 89,05 | 88,14 | 88,56 | 00:00:00 | | 2018-05-31 | 87,74 | 373.668 | 88,96 | 87,24 | 88,96 | 00:00:00 | | 2018-06-01 | 88,50 | 1.269.010 | 89,50 | 87,86 | 88,29 | 00:00:00 | | 2018-06-04 | 88,67 | 1.286.950 | 89,06 | 87,86 | 88,23 | 00:00:00 | | 2018-06-05 | 89,26 | 1.106.089 | 89,43 | 87,61 | 88,49 | 00:00:00 | | 2018-06-06 | 90,91 | 1.061.458 | 91,18 | 89,24 | 89,51 | 00:00:00 | | 2018-06-07 | 91,40 | 1.257.810 | 92,54 | 91,12 | 92,29 | 00:00:00 | | 2018-06-08 | 91,45 | 1.378.873 | 91,91 | 90,54 | 91,25 | 00:00:00 | | 2018-06-11 | 92,31 | 1.157.776 | 92,41 | 91,40 | 91,88 | 00:00:00 | | 2018-06-12 | 92,83 | 1.353.704 | 93,01 | 91,98 | 92,71 | 00:00:00 | | 2018-06-13 | 92,38 | 924.522 | 93,73 | 92,36 | 92,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
