|
 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 | | 2001-12-03 | 31,04 | 644.200 | 31,43 | 30,01 | 30,50 | 00:00:00 | | 2001-12-04 | 32,21 | 724.600 | 32,26 | 31,05 | 31,09 | 00:00:00 | | 2001-12-05 | 33,92 | 1.171.600 | 34,30 | 33,00 | 33,00 | 00:00:00 | | 2001-12-06 | 33,40 | 748.400 | 34,32 | 33,40 | 34,25 | 00:00:00 | | 2001-12-07 | 33,64 | 755.800 | 33,80 | 32,01 | 33,20 | 00:00:00 | | 2001-12-10 | 34,08 | 591.400 | 34,60 | 33,76 | 33,89 | 00:00:00 | | 2001-12-11 | 34,58 | 616.600 | 34,82 | 33,85 | 34,08 | 00:00:00 | | 2001-12-12 | 33,59 | 897.200 | 34,58 | 33,11 | 34,58 | 00:00:00 | | 2001-12-13 | 34,24 | 608.200 | 34,40 | 33,20 | 33,50 | 00:00:00 | | 2001-12-14 | 36,36 | 2.408.400 | 36,85 | 34,23 | 34,23 | 00:00:00 | | 2001-12-17 | 36,05 | 1.592.600 | 37,47 | 35,90 | 36,36 | 00:00:00 | | 2001-12-18 | 36,10 | 715.600 | 36,55 | 35,68 | 36,11 | 00:00:00 | | 2001-12-19 | 35,73 | 933.400 | 36,42 | 35,40 | 36,10 | 00:00:00 | | 2001-12-20 | 35,13 | 705.900 | 36,40 | 35,10 | 35,75 | 00:00:00 | | 2001-12-21 | 35,65 | 774.800 | 35,94 | 35,05 | 35,05 | 00:00:00 | | 2001-12-24 | 35,73 | 134.000 | 36,05 | 35,62 | 36,03 | 00:00:00 | | 2001-12-26 | 35,97 | 245.600 | 36,10 | 35,52 | 35,60 | 00:00:00 | | 2001-12-27 | 36,00 | 334.000 | 36,30 | 35,77 | 36,07 | 00:00:00 | | 2001-12-28 | 36,14 | 385.600 | 36,26 | 35,65 | 35,90 | 00:00:00 | | 2001-12-31 | 35,40 | 609.400 | 35,95 | 35,00 | 35,90 | 00:00:00 | | 2002-01-02 | 34,97 | 511.000 | 35,86 | 34,50 | 35,60 | 00:00:00 | | 2002-01-03 | 36,03 | 1.152.800 | 36,03 | 34,60 | 34,95 | 00:00:00 | | 2002-01-04 | 38,15 | 1.276.000 | 38,39 | 36,50 | 36,50 | 00:00:00 | | 2002-01-07 | 37,20 | 941.800 | 38,35 | 36,90 | 37,90 | 00:00:00 | | 2002-01-08 | 37,19 | 773.100 | 37,85 | 36,85 | 37,19 | 00:00:00 | | 2002-01-09 | 37,30 | 520.600 | 37,48 | 37,10 | 37,40 | 00:00:00 | | 2002-01-10 | 37,40 | 403.400 | 37,78 | 37,30 | 37,38 | 00:00:00 | | 2002-01-11 | 37,51 | 424.000 | 38,02 | 37,50 | 37,50 | 00:00:00 | | 2002-01-14 | 37,16 | 263.600 | 37,60 | 37,14 | 37,40 | 00:00:00 | | 2002-01-15 | 37,43 | 601.400 | 37,45 | 36,91 | 37,16 | 00:00:00 | | 2002-01-16 | 37,14 | 525.400 | 38,14 | 37,06 | 37,58 | 00:00:00 | | 2002-01-17 | 38,14 | 889.600 | 38,39 | 37,00 | 37,00 | 00:00:00 | | 2002-01-18 | 38,03 | 1.105.500 | 38,23 | 37,30 | 37,38 | 00:00:00 | | 2002-01-22 | 38,77 | 1.258.000 | 39,00 | 38,30 | 38,30 | 00:00:00 | | 2002-01-23 | 38,99 | 1.053.400 | 39,15 | 38,80 | 38,80 | 00:00:00 | | 2002-01-24 | 38,62 | 1.074.200 | 38,99 | 38,17 | 38,99 | 00:00:00 | | 2002-01-25 | 37,55 | 999.000 | 38,62 | 37,25 | 38,62 | 00:00:00 | | 2002-01-28 | 37,50 | 920.400 | 38,16 | 37,40 | 37,56 | 00:00:00 | | 2002-01-29 | 37,18 | 717.800 | 38,00 | 37,06 | 37,70 | 00:00:00 | | 2002-01-30 | 39,45 | 1.441.800 | 39,80 | 38,21 | 38,50 | 00:00:00 | | 2002-01-31 | 41,20 | 1.745.700 | 41,30 | 39,85 | 39,90 | 00:00:00 | | 2002-02-01 | 26,64 | 16.459 | 27,22 | 26,48 | 27,06 | 00:00:00 | | 2002-02-04 | 40,00 | 943.000 | 40,29 | 39,55 | 39,70 | 00:00:00 | | 2002-02-05 | 40,44 | 590.200 | 40,80 | 39,67 | 40,00 | 00:00:00 | | 2002-02-06 | 39,60 | 712.600 | 40,22 | 39,51 | 40,22 | 00:00:00 | | 2002-02-07 | 39,98 | 934.400 | 40,04 | 39,01 | 39,65 | 00:00:00 | | 2002-02-08 | 40,17 | 850.600 | 41,00 | 39,66 | 39,97 | 00:00:00 | | 2002-02-11 | 41,28 | 1.309.400 | 41,50 | 39,91 | 40,00 | 00:00:00 | | 2002-02-12 | 40,62 | 1.058.700 | 41,10 | 40,46 | 41,09 | 00:00:00 | | 2002-02-13 | 40,59 | 955.600 | 40,90 | 40,40 | 40,60 | 00:00:00 | | 2002-02-14 | 41,45 | 863.600 | 41,95 | 40,49 | 40,49 | 00:00:00 | | 2002-02-15 | 41,02 | 929.200 | 41,75 | 40,85 | 41,45 | 00:00:00 | | 2002-02-19 | 41,15 | 998.600 | 41,50 | 40,96 | 41,10 | 00:00:00 | | 2002-02-20 | 41,80 | 942.000 | 42,11 | 40,90 | 41,14 | 00:00:00 | | 2002-02-21 | 42,12 | 934.600 | 42,99 | 41,80 | 41,80 | 00:00:00 | | 2002-02-22 | 42,54 | 839.800 | 42,83 | 41,85 | 42,00 | 00:00:00 | | 2002-02-25 | 43,10 | 522.800 | 43,23 | 42,61 | 42,65 | 00:00:00 | | 2002-02-26 | 42,55 | 707.800 | 43,40 | 42,47 | 43,00 | 00:00:00 | | 2002-02-27 | 42,54 | 814.400 | 43,10 | 42,21 | 42,56 | 00:00:00 | | 2002-02-28 | 42,28 | 733.500 | 43,28 | 42,27 | 42,85 | 00:00:00 | | 2002-03-01 | 42,74 | 379.000 | 42,90 | 42,15 | 42,40 | 00:00:00 | | 2002-03-04 | 43,55 | 793.000 | 44,32 | 43,36 | 43,40 | 00:00:00 | | 2002-03-05 | 42,99 | 630.800 | 43,98 | 42,98 | 43,70 | 00:00:00 | | 2002-03-06 | 44,00 | 767.200 | 44,65 | 43,00 | 43,20 | 00:00:00 | | 2002-03-07 | 42,35 | 1.334.800 | 44,50 | 42,11 | 44,50 | 00:00:00 | | 2002-03-08 | 40,80 | 2.551.500 | 42,30 | 39,74 | 42,00 | 00:00:00 | | 2002-03-11 | 38,80 | 1.934.000 | 41,00 | 38,50 | 40,55 | 00:00:00 | | 2002-03-12 | 37,41 | 3.056.000 | 38,81 | 37,00 | 38,14 | 00:00:00 | | 2002-03-13 | 37,60 | 3.083.100 | 38,86 | 36,70 | 36,90 | 00:00:00 | | 2002-03-14 | 38,45 | 1.474.400 | 38,58 | 37,70 | 37,70 | 00:00:00 | | 2002-03-15 | 38,99 | 1.094.200 | 39,21 | 38,41 | 38,73 | 00:00:00 | | 2002-03-18 | 39,45 | 1.276.400 | 39,50 | 39,10 | 39,50 | 00:00:00 | | 2002-03-19 | 39,27 | 721.400 | 39,65 | 38,93 | 39,44 | 00:00:00 | | 2002-03-20 | 39,35 | 520.500 | 39,49 | 38,86 | 39,28 | 00:00:00 | | 2002-03-21 | 38,16 | 920.800 | 39,90 | 37,93 | 39,90 | 00:00:00 | | 2002-03-22 | 37,82 | 3.565.000 | 39,65 | 37,19 | 39,60 | 00:00:00 | | 2002-03-25 | 37,04 | 1.692.300 | 38,27 | 36,50 | 37,90 | 00:00:00 | | 2002-03-26 | 38,48 | 1.249.400 | 38,71 | 37,24 | 37,60 | 00:00:00 | | 2002-03-27 | 39,70 | 1.043.200 | 39,87 | 38,60 | 38,60 | 00:00:00 | | 2002-03-28 | 40,59 | 1.897.600 | 41,25 | 39,48 | 41,25 | 00:00:00 | | 2002-04-01 | 38,95 | 857.700 | 40,01 | 38,41 | 40,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
