|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 38,95 | 857.700 | 40,01 | 38,41 | 40,00 | 00:00:00 | | 2002-04-02 | 38,23 | 894.400 | 38,84 | 38,09 | 38,25 | 00:00:00 | | 2002-04-03 | 37,33 | 3.467.000 | 37,55 | 35,60 | 37,50 | 00:00:00 | | 2002-04-04 | 38,27 | 833.400 | 38,31 | 36,99 | 37,35 | 00:00:00 | | 2002-04-05 | 39,24 | 1.892.200 | 39,38 | 38,27 | 38,27 | 00:00:00 | | 2002-04-08 | 39,49 | 1.530.200 | 39,75 | 38,75 | 39,20 | 00:00:00 | | 2002-04-09 | 39,97 | 693.400 | 40,25 | 39,60 | 39,75 | 00:00:00 | | 2002-04-10 | 40,19 | 985.200 | 40,31 | 39,70 | 39,95 | 00:00:00 | | 2002-04-11 | 39,80 | 1.084.000 | 40,74 | 39,70 | 40,05 | 00:00:00 | | 2002-04-12 | 40,00 | 1.105.800 | 40,44 | 39,82 | 39,94 | 00:00:00 | | 2002-04-15 | 39,91 | 524.000 | 40,20 | 39,85 | 40,00 | 00:00:00 | | 2002-04-16 | 39,40 | 662.200 | 40,00 | 39,20 | 39,95 | 00:00:00 | | 2002-04-17 | 38,92 | 486.200 | 39,35 | 38,68 | 39,15 | 00:00:00 | | 2002-04-18 | 38,83 | 739.600 | 39,29 | 38,71 | 38,80 | 00:00:00 | | 2002-04-19 | 38,80 | 449.400 | 38,96 | 38,33 | 38,96 | 00:00:00 | | 2002-04-22 | 39,42 | 748.200 | 39,64 | 39,00 | 39,15 | 00:00:00 | | 2002-04-23 | 40,28 | 780.300 | 40,48 | 39,05 | 39,45 | 00:00:00 | | 2002-04-24 | 40,27 | 681.800 | 40,63 | 39,81 | 40,15 | 00:00:00 | | 2002-04-25 | 40,76 | 682.000 | 41,06 | 39,52 | 40,27 | 00:00:00 | | 2002-04-26 | 39,73 | 905.600 | 40,40 | 39,73 | 40,33 | 00:00:00 | | 2002-04-29 | 39,43 | 559.600 | 39,70 | 39,05 | 39,60 | 00:00:00 | | 2002-04-30 | 39,90 | 564.900 | 40,09 | 39,47 | 39,68 | 00:00:00 | | 2002-05-01 | 38,72 | 2.380.000 | 39,90 | 38,10 | 39,90 | 00:00:00 | | 2002-05-02 | 26,28 | 1.937.400 | 26,43 | 25,60 | 26,25 | 00:00:00 | | 2002-05-03 | 25,47 | 1.499.800 | 26,15 | 25,33 | 26,10 | 00:00:00 | | 2002-05-06 | 25,34 | 780.800 | 25,84 | 25,34 | 25,50 | 00:00:00 | | 2002-05-07 | 25,92 | 1.531.800 | 26,23 | 25,31 | 25,50 | 00:00:00 | | 2002-05-08 | 25,32 | 1.088.300 | 26,14 | 24,81 | 26,00 | 00:00:00 | | 2002-05-09 | 25,00 | 890.700 | 25,47 | 24,91 | 25,20 | 00:00:00 | | 2002-05-10 | 24,67 | 714.200 | 25,09 | 24,56 | 25,04 | 00:00:00 | | 2002-05-13 | 24,86 | 878.800 | 24,98 | 24,45 | 24,75 | 00:00:00 | | 2002-05-14 | 24,90 | 1.311.900 | 25,30 | 24,48 | 24,70 | 00:00:00 | | 2002-05-15 | 24,95 | 1.154.900 | 25,30 | 24,73 | 24,95 | 00:00:00 | | 2002-05-16 | 24,59 | 709.400 | 25,00 | 24,48 | 24,94 | 00:00:00 | | 2002-05-17 | 25,21 | 1.251.300 | 25,30 | 24,40 | 24,40 | 00:00:00 | | 2002-05-20 | 25,05 | 965.300 | 25,21 | 24,76 | 25,15 | 00:00:00 | | 2002-05-21 | 25,36 | 1.017.200 | 25,40 | 24,90 | 25,20 | 00:00:00 | | 2002-05-22 | 25,16 | 773.400 | 25,55 | 24,95 | 25,49 | 00:00:00 | | 2002-05-23 | 25,18 | 633.500 | 25,21 | 24,60 | 25,05 | 00:00:00 | | 2002-05-24 | 25,03 | 483.400 | 25,35 | 25,00 | 25,05 | 00:00:00 | | 2002-05-28 | 24,54 | 1.274.700 | 25,15 | 24,51 | 25,03 | 00:00:00 | | 2002-05-29 | 24,96 | 926.800 | 25,11 | 24,59 | 24,59 | 00:00:00 | | 2002-05-30 | 24,97 | 1.468.900 | 25,34 | 24,70 | 25,02 | 00:00:00 | | 2002-05-31 | 25,13 | 866.900 | 25,14 | 24,83 | 25,00 | 00:00:00 | | 2002-06-03 | 24,47 | 657.700 | 25,14 | 24,41 | 24,89 | 00:00:00 | | 2002-06-04 | 24,36 | 715.000 | 24,95 | 24,24 | 24,72 | 00:00:00 | | 2002-06-05 | 25,07 | 1.239.600 | 25,30 | 24,40 | 24,42 | 00:00:00 | | 2002-06-06 | 25,20 | 820.200 | 25,80 | 25,05 | 25,21 | 00:00:00 | | 2002-06-07 | 25,53 | 691.200 | 25,75 | 25,06 | 25,20 | 00:00:00 | | 2002-06-10 | 25,63 | 2.263.800 | 25,85 | 25,40 | 25,65 | 00:00:00 | | 2002-06-11 | 25,92 | 1.623.900 | 26,18 | 25,81 | 26,00 | 00:00:00 | | 2002-06-12 | 25,84 | 1.628.000 | 26,33 | 25,65 | 25,92 | 00:00:00 | | 2002-06-13 | 25,80 | 1.044.100 | 25,94 | 25,54 | 25,54 | 00:00:00 | | 2002-06-14 | 25,61 | 1.172.200 | 25,77 | 25,06 | 25,65 | 00:00:00 | | 2002-06-17 | 26,25 | 819.600 | 26,39 | 25,60 | 25,61 | 00:00:00 | | 2002-06-18 | 26,87 | 1.432.600 | 27,10 | 26,35 | 26,35 | 00:00:00 | | 2002-06-19 | 27,40 | 2.158.200 | 27,94 | 26,60 | 26,67 | 00:00:00 | | 2002-06-20 | 26,94 | 1.435.700 | 27,54 | 26,60 | 27,50 | 00:00:00 | | 2002-06-21 | 25,13 | 3.274.100 | 26,50 | 24,85 | 26,25 | 00:00:00 | | 2002-06-24 | 24,04 | 2.614.600 | 24,65 | 23,45 | 24,65 | 00:00:00 | | 2002-06-25 | 23,43 | 1.843.500 | 24,60 | 22,95 | 24,14 | 00:00:00 | | 2002-06-26 | 23,07 | 1.474.100 | 23,20 | 22,31 | 23,10 | 00:00:00 | | 2002-06-27 | 24,76 | 2.673.600 | 24,76 | 24,02 | 24,45 | 00:00:00 | | 2002-06-28 | 24,70 | 2.426.200 | 25,00 | 24,35 | 24,75 | 00:00:00 | | 2002-07-01 | 23,51 | 1.273.200 | 24,65 | 23,43 | 24,55 | 00:00:00 | | 2002-07-02 | 22,95 | 1.333.800 | 23,50 | 22,72 | 23,35 | 00:00:00 | | 2002-07-03 | 21,72 | 1.953.300 | 23,30 | 21,42 | 23,15 | 00:00:00 | | 2002-07-05 | 23,17 | 530.500 | 23,36 | 22,00 | 22,00 | 00:00:00 | | 2002-07-08 | 22,57 | 1.063.000 | 23,25 | 22,50 | 23,00 | 00:00:00 | | 2002-07-09 | 21,67 | 1.372.400 | 23,39 | 21,46 | 22,75 | 00:00:00 | | 2002-07-10 | 22,13 | 1.403.100 | 22,72 | 21,61 | 21,97 | 00:00:00 | | 2002-07-11 | 21,78 | 1.076.200 | 22,10 | 21,16 | 21,80 | 00:00:00 | | 2002-07-12 | 21,00 | 2.485.200 | 22,10 | 19,90 | 21,66 | 00:00:00 | | 2002-07-15 | 20,70 | 2.826.500 | 21,15 | 19,25 | 21,05 | 00:00:00 | | 2002-07-16 | 21,17 | 2.478.800 | 22,00 | 20,30 | 20,45 | 00:00:00 | | 2002-07-17 | 21,07 | 1.963.300 | 22,16 | 21,05 | 21,60 | 00:00:00 | | 2002-07-18 | 21,25 | 1.334.900 | 21,88 | 21,10 | 21,10 | 00:00:00 | | 2002-07-19 | 20,75 | 1.700.000 | 21,55 | 20,61 | 21,20 | 00:00:00 | | 2002-07-22 | 19,81 | 1.206.800 | 20,90 | 19,40 | 20,65 | 00:00:00 | | 2002-07-23 | 20,50 | 1.508.900 | 20,69 | 19,81 | 19,81 | 00:00:00 | | 2002-07-24 | 22,05 | 2.662.600 | 22,65 | 20,00 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
