|
 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 | | 2018-06-13 | 92,38 | 924.522 | 93,73 | 92,36 | 92,97 | 00:00:00 | | 2018-06-14 | 92,19 | 1.679.265 | 92,90 | 91,57 | 92,53 | 00:00:00 | | 2018-06-15 | 94,10 | 1.904.321 | 94,18 | 91,34 | 92,05 | 00:00:00 | | 2018-06-18 | 94,06 | 571.157 | 94,48 | 93,00 | 93,32 | 00:00:00 | | 2018-06-19 | 94,61 | 1.790.978 | 95,97 | 93,88 | 93,90 | 00:00:00 | | 2018-06-20 | 93,27 | 2.889.695 | 94,70 | 93,18 | 94,52 | 00:00:00 | | 2018-06-21 | 107,06 | 8.042.896 | 107,74 | 100,72 | 102,51 | 00:00:00 | | 2018-06-22 | 108,87 | 3.623.376 | 109,53 | 105,36 | 108,24 | 00:00:00 | | 2018-06-25 | 107,30 | 2.509.991 | 109,36 | 107,20 | 108,69 | 00:00:00 | | 2018-06-26 | 107,84 | 2.031.872 | 108,88 | 106,33 | 107,41 | 00:00:00 | | 2018-06-27 | 105,87 | 1.880.718 | 108,40 | 105,81 | 108,39 | 00:00:00 | | 2018-06-28 | 108,00 | 2.003.659 | 108,05 | 105,53 | 105,53 | 00:00:00 | | 2018-06-29 | 107,06 | 1.894.934 | 109,58 | 107,06 | 108,46 | 00:00:00 | | 2018-07-02 | 109,51 | 2.053.260 | 109,73 | 106,13 | 106,85 | 00:00:00 | | 2018-07-03 | 108,67 | 2.591.328 | 110,55 | 108,15 | 110,00 | 00:00:00 | | 2018-07-05 | 110,19 | 1.937.992 | 110,48 | 108,91 | 109,35 | 00:00:00 | | 2018-07-06 | 111,08 | 1.963.523 | 111,43 | 110,19 | 110,86 | 00:00:00 | | 2018-07-09 | 110,43 | 2.253.916 | 111,06 | 109,71 | 110,68 | 00:00:00 | | 2018-07-10 | 109,80 | 1.994.080 | 110,76 | 109,25 | 110,49 | 00:00:00 | | 2018-07-11 | 110,46 | 1.768.473 | 110,98 | 109,42 | 109,45 | 00:00:00 | | 2018-07-12 | 111,39 | 1.386.300 | 111,74 | 110,70 | 111,25 | 00:00:00 | | 2018-07-13 | 112,09 | 955.706 | 112,32 | 110,81 | 111,11 | 00:00:00 | | 2018-07-16 | 111,28 | 1.506.879 | 111,94 | 110,05 | 110,74 | 00:00:00 | | 2018-07-17 | 110,38 | 1.215.430 | 111,75 | 110,20 | 111,33 | 00:00:00 | | 2018-07-18 | 112,15 | 1.215.124 | 112,44 | 110,52 | 111,08 | 00:00:00 | | 2018-07-19 | 111,81 | 801.817 | 112,81 | 111,03 | 111,03 | 00:00:00 | | 2018-07-20 | 110,46 | 1.240.297 | 111,51 | 110,36 | 111,43 | 00:00:00 | | 2018-07-23 | 110,96 | 1.139.207 | 111,56 | 109,11 | 110,73 | 00:00:00 | | 2018-07-24 | 108,30 | 1.798.477 | 110,92 | 107,93 | 110,92 | 00:00:00 | | 2018-07-25 | 107,05 | 2.385.635 | 109,61 | 106,92 | 108,00 | 00:00:00 | | 2018-07-26 | 107,01 | 1.632.371 | 107,97 | 106,51 | 106,96 | 00:00:00 | | 2018-07-27 | 106,78 | 1.193.611 | 108,52 | 106,68 | 107,97 | 00:00:00 | | 2018-07-30 | 106,42 | 632.022 | 107,40 | 106,27 | 106,76 | 00:00:00 | | 2018-07-31 | 106,94 | 1.328.706 | 107,00 | 104,72 | 104,80 | 00:00:00 | | 2018-08-01 | 106,53 | 1.207.282 | 107,19 | 105,32 | 105,88 | 00:00:00 | | 2018-08-02 | 108,77 | 1.287.459 | 109,12 | 106,34 | 106,97 | 00:00:00 | | 2018-08-03 | 109,28 | 272.118 | 109,73 | 108,02 | 108,89 | 00:00:00 | | 2018-08-06 | 110,89 | 971.980 | 111,39 | 109,18 | 109,18 | 00:00:00 | | 2018-08-07 | 109,98 | 836.974 | 111,70 | 109,40 | 111,21 | 00:00:00 | | 2018-08-08 | 109,88 | 735.071 | 110,09 | 108,58 | 109,97 | 00:00:00 | | 2018-08-09 | 109,42 | 884.712 | 110,88 | 109,34 | 109,85 | 00:00:00 | | 2018-08-10 | 109,47 | 892.686 | 110,20 | 107,96 | 108,46 | 00:00:00 | | 2018-08-13 | 109,33 | 755.502 | 109,74 | 108,45 | 109,54 | 00:00:00 | | 2018-08-14 | 111,16 | 818.929 | 111,29 | 108,46 | 109,97 | 00:00:00 | | 2018-08-15 | 112,34 | 1.262.509 | 112,74 | 110,58 | 110,58 | 00:00:00 | | 2018-08-16 | 112,88 | 987.908 | 113,54 | 112,53 | 112,83 | 00:00:00 | | 2018-08-17 | 113,85 | 776.918 | 114,06 | 112,72 | 113,15 | 00:00:00 | | 2018-08-20 | 114,36 | 1.166.478 | 114,51 | 113,40 | 113,74 | 00:00:00 | | 2018-08-21 | 114,05 | 237.024 | 114,68 | 113,03 | 114,53 | 00:00:00 | | 2018-08-22 | 113,76 | 529.557 | 114,21 | 113,01 | 114,20 | 00:00:00 | | 2018-08-23 | 114,31 | 1.101.170 | 114,43 | 112,21 | 113,52 | 00:00:00 | | 2018-08-24 | 114,33 | 970.662 | 115,31 | 114,08 | 114,45 | 00:00:00 | | 2018-08-27 | 113,88 | 643.697 | 115,00 | 113,45 | 114,71 | 00:00:00 | | 2018-08-28 | 114,98 | 912.407 | 115,27 | 113,66 | 113,66 | 00:00:00 | | 2018-08-29 | 114,88 | 518.480 | 115,19 | 114,32 | 115,19 | 00:00:00 | | 2018-08-30 | 115,62 | 557.468 | 116,29 | 114,27 | 114,75 | 00:00:00 | | 2018-08-31 | 116,04 | 999.911 | 116,62 | 115,19 | 115,81 | 00:00:00 | | 2018-09-04 | 117,27 | 815.525 | 117,61 | 115,97 | 116,11 | 00:00:00 | | 2018-09-05 | 118,87 | 1.066.377 | 119,10 | 116,75 | 117,91 | 00:00:00 | | 2018-09-06 | 118,81 | 1.154.785 | 119,41 | 118,05 | 118,59 | 00:00:00 | | 2018-09-07 | 119,16 | 1.571.683 | 120,20 | 118,70 | 118,85 | 00:00:00 | | 2018-09-10 | 118,68 | 1.006.177 | 119,29 | 117,23 | 117,45 | 00:00:00 | | 2018-09-11 | 119,38 | 1.173.258 | 120,93 | 118,95 | 120,51 | 00:00:00 | | 2018-09-12 | 118,74 | 754.193 | 119,75 | 118,46 | 119,52 | 00:00:00 | | 2018-09-13 | 118,85 | 862.094 | 119,61 | 118,19 | 119,42 | 00:00:00 | | 2018-09-14 | 119,05 | 815.796 | 119,40 | 118,39 | 119,40 | 00:00:00 | | 2018-09-17 | 117,98 | 992.231 | 118,92 | 117,42 | 118,59 | 00:00:00 | | 2018-09-18 | 118,90 | 1.697.626 | 119,54 | 117,01 | 117,91 | 00:00:00 | | 2018-09-19 | 117,89 | 1.662.875 | 119,85 | 117,08 | 119,76 | 00:00:00 | | 2018-09-20 | 116,45 | 3.697.381 | 124,00 | 114,90 | 122,62 | 00:00:00 | | 2018-09-21 | 112,89 | 3.062.007 | 117,00 | 112,60 | 116,90 | 00:00:00 | | 2018-09-24 | 113,28 | 1.811.389 | 113,74 | 110,72 | 111,27 | 00:00:00 | | 2018-09-25 | 113,08 | 1.475.449 | 114,04 | 112,63 | 113,87 | 00:00:00 | | 2018-09-26 | 112,54 | 1.269.672 | 114,22 | 112,40 | 113,41 | 00:00:00 | | 2018-09-27 | 111,28 | 916.730 | 113,10 | 111,09 | 112,28 | 00:00:00 | | 2018-09-28 | 111,19 | 1.807.715 | 111,89 | 110,97 | 111,29 | 00:00:00 | | 2018-10-01 | 109,22 | 1.444.495 | 111,18 | 109,01 | 111,13 | 00:00:00 | | 2018-10-02 | 107,05 | 1.715.089 | 109,52 | 106,94 | 109,32 | 00:00:00 | | 2018-10-03 | 107,90 | 1.561.238 | 108,95 | 107,22 | 107,44 | 00:00:00 | | 2018-10-04 | 108,23 | 188.867 | 108,35 | 107,69 | 108,14 | 00:00:00 | | 2018-10-05 | 108,39 | 1.574.309 | 109,08 | 107,46 | 108,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
