|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 30,21 | 360.000 | 30,30 | 29,54 | 29,74 | 00:00:00 | | 2001-08-06 | 29,85 | 267.200 | 30,15 | 29,39 | 30,10 | 00:00:00 | | 2001-08-07 | 26,95 | 3.686.600 | 27,50 | 26,35 | 26,50 | 00:00:00 | | 2001-08-08 | 27,52 | 1.557.200 | 27,58 | 27,10 | 27,10 | 00:00:00 | | 2001-08-09 | 28,07 | 1.448.600 | 28,40 | 27,25 | 27,51 | 00:00:00 | | 2001-08-10 | 27,80 | 897.800 | 28,59 | 27,78 | 28,32 | 00:00:00 | | 2001-08-13 | 27,52 | 629.200 | 28,10 | 27,27 | 27,79 | 00:00:00 | | 2001-08-14 | 27,46 | 871.600 | 27,97 | 27,25 | 27,70 | 00:00:00 | | 2001-08-15 | 27,30 | 558.300 | 27,60 | 27,18 | 27,60 | 00:00:00 | | 2001-08-16 | 28,08 | 933.800 | 28,15 | 27,27 | 27,45 | 00:00:00 | | 2001-08-17 | 27,70 | 562.600 | 28,25 | 27,62 | 27,88 | 00:00:00 | | 2001-08-20 | 28,14 | 524.000 | 28,19 | 27,25 | 27,70 | 00:00:00 | | 2001-08-21 | 28,21 | 528.000 | 28,59 | 28,06 | 28,50 | 00:00:00 | | 2001-08-22 | 27,91 | 836.400 | 28,46 | 27,50 | 28,46 | 00:00:00 | | 2001-08-23 | 28,25 | 794.800 | 28,39 | 27,60 | 28,00 | 00:00:00 | | 2001-08-24 | 28,56 | 523.800 | 28,60 | 27,85 | 28,05 | 00:00:00 | | 2001-08-27 | 28,21 | 257.800 | 28,71 | 28,13 | 28,40 | 00:00:00 | | 2001-08-28 | 27,90 | 596.200 | 28,57 | 27,71 | 28,10 | 00:00:00 | | 2001-08-29 | 28,27 | 344.000 | 28,40 | 27,85 | 27,99 | 00:00:00 | | 2001-08-30 | 28,74 | 1.115.200 | 29,30 | 28,15 | 28,15 | 00:00:00 | | 2001-08-31 | 28,62 | 657.600 | 29,40 | 28,52 | 28,94 | 00:00:00 | | 2001-09-04 | 28,84 | 523.200 | 29,15 | 28,62 | 29,00 | 00:00:00 | | 2001-09-05 | 28,83 | 535.400 | 29,04 | 28,40 | 28,89 | 00:00:00 | | 2001-09-06 | 27,71 | 448.000 | 28,85 | 27,65 | 28,68 | 00:00:00 | | 2001-09-07 | 26,89 | 536.700 | 27,71 | 26,60 | 27,71 | 00:00:00 | | 2001-09-10 | 26,85 | 377.200 | 27,30 | 26,20 | 26,20 | 00:00:00 | | 2001-09-17 | 24,87 | 810.400 | 25,76 | 24,30 | 25,75 | 00:00:00 | | 2001-09-18 | 25,08 | 770.600 | 25,30 | 24,25 | 24,84 | 00:00:00 | | 2001-09-19 | 24,01 | 1.197.400 | 24,92 | 23,10 | 24,83 | 00:00:00 | | 2001-09-20 | 24,79 | 1.650.800 | 24,79 | 23,18 | 24,00 | 00:00:00 | | 2001-09-21 | 25,31 | 1.706.100 | 25,50 | 23,75 | 24,00 | 00:00:00 | | 2001-09-24 | 26,30 | 926.600 | 27,50 | 26,00 | 27,50 | 00:00:00 | | 2001-09-25 | 26,02 | 1.262.600 | 26,70 | 25,90 | 26,00 | 00:00:00 | | 2001-09-26 | 26,08 | 817.400 | 26,90 | 25,96 | 26,03 | 00:00:00 | | 2001-09-27 | 25,95 | 705.400 | 26,25 | 25,70 | 26,08 | 00:00:00 | | 2001-09-28 | 26,25 | 824.000 | 26,25 | 25,85 | 25,95 | 00:00:00 | | 2001-10-01 | 25,51 | 486.400 | 26,11 | 25,10 | 26,10 | 00:00:00 | | 2001-10-02 | 25,78 | 680.600 | 25,78 | 25,40 | 25,51 | 00:00:00 | | 2001-10-03 | 28,31 | 1.541.000 | 28,45 | 26,00 | 26,00 | 00:00:00 | | 2001-10-04 | 29,32 | 1.490.100 | 29,88 | 28,23 | 28,31 | 00:00:00 | | 2001-10-05 | 29,84 | 882.200 | 29,84 | 29,10 | 29,30 | 00:00:00 | | 2001-10-08 | 29,30 | 897.900 | 29,86 | 29,07 | 29,84 | 00:00:00 | | 2001-10-09 | 28,68 | 886.600 | 29,30 | 28,48 | 29,30 | 00:00:00 | | 2001-10-10 | 29,55 | 514.400 | 29,60 | 28,79 | 28,88 | 00:00:00 | | 2001-10-11 | 30,00 | 655.000 | 30,11 | 29,46 | 29,55 | 00:00:00 | | 2001-10-12 | 30,10 | 410.400 | 30,20 | 29,40 | 30,00 | 00:00:00 | | 2001-10-15 | 30,10 | 793.500 | 30,34 | 29,85 | 30,02 | 00:00:00 | | 2001-10-16 | 30,33 | 523.600 | 30,37 | 30,00 | 30,25 | 00:00:00 | | 2001-10-17 | 29,57 | 804.400 | 30,55 | 29,40 | 30,08 | 00:00:00 | | 2001-10-18 | 29,90 | 272.200 | 30,04 | 29,44 | 29,55 | 00:00:00 | | 2001-10-19 | 30,19 | 315.800 | 30,40 | 29,48 | 29,85 | 00:00:00 | | 2001-10-22 | 30,15 | 306.400 | 30,24 | 29,75 | 30,00 | 00:00:00 | | 2001-10-23 | 30,43 | 542.000 | 30,88 | 29,60 | 30,01 | 00:00:00 | | 2001-10-24 | 30,14 | 330.200 | 30,57 | 29,90 | 30,40 | 00:00:00 | | 2001-10-25 | 30,48 | 189.800 | 30,49 | 29,56 | 29,89 | 00:00:00 | | 2001-10-26 | 31,18 | 656.200 | 31,38 | 30,33 | 30,68 | 00:00:00 | | 2001-10-29 | 30,97 | 993.300 | 31,30 | 30,81 | 31,00 | 00:00:00 | | 2001-10-30 | 30,20 | 933.800 | 31,00 | 30,00 | 30,97 | 00:00:00 | | 2001-10-31 | 32,02 | 2.097.400 | 32,48 | 31,75 | 32,40 | 00:00:00 | | 2001-11-01 | 31,43 | 1.771.000 | 31,75 | 30,96 | 31,00 | 00:00:00 | | 2001-11-02 | 31,65 | 780.400 | 31,95 | 31,26 | 31,44 | 00:00:00 | | 2001-11-05 | 31,64 | 767.000 | 31,99 | 31,00 | 31,80 | 00:00:00 | | 2001-11-06 | 32,07 | 656.800 | 32,20 | 31,28 | 31,65 | 00:00:00 | | 2001-11-07 | 32,00 | 366.200 | 32,05 | 31,50 | 31,90 | 00:00:00 | | 2001-11-08 | 31,80 | 589.000 | 31,92 | 31,45 | 31,60 | 00:00:00 | | 2001-11-09 | 31,30 | 569.000 | 31,81 | 30,80 | 31,75 | 00:00:00 | | 2001-11-12 | 31,39 | 282.800 | 31,52 | 30,40 | 31,31 | 00:00:00 | | 2001-11-13 | 31,40 | 636.200 | 31,64 | 30,90 | 31,39 | 00:00:00 | | 2001-11-14 | 31,65 | 744.000 | 31,79 | 30,88 | 31,40 | 00:00:00 | | 2001-11-15 | 31,80 | 589.800 | 32,09 | 31,30 | 31,45 | 00:00:00 | | 2001-11-16 | 30,75 | 706.600 | 31,85 | 30,30 | 31,81 | 00:00:00 | | 2001-11-19 | 31,05 | 447.600 | 31,20 | 30,26 | 30,75 | 00:00:00 | | 2001-11-20 | 31,01 | 494.400 | 31,35 | 30,50 | 30,75 | 00:00:00 | | 2001-11-21 | 30,85 | 224.800 | 30,95 | 30,23 | 30,76 | 00:00:00 | | 2001-11-23 | 30,76 | 182.000 | 30,94 | 30,40 | 30,85 | 00:00:00 | | 2001-11-26 | 30,75 | 469.400 | 30,90 | 30,10 | 30,76 | 00:00:00 | | 2001-11-27 | 30,39 | 665.700 | 30,60 | 30,05 | 30,60 | 00:00:00 | | 2001-11-28 | 30,46 | 906.300 | 30,55 | 30,20 | 30,30 | 00:00:00 | | 2001-11-29 | 30,52 | 382.800 | 30,93 | 30,35 | 30,55 | 00:00:00 | | 2001-11-30 | 30,74 | 570.600 | 30,74 | 30,07 | 30,45 | 00:00:00 | | 2001-12-03 | 31,04 | 644.200 | 31,43 | 30,01 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
