|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 22,05 | 2.662.600 | 22,65 | 20,00 | 20,50 | 00:00:00 | | 2002-07-25 | 22,90 | 2.441.600 | 23,30 | 21,91 | 22,00 | 00:00:00 | | 2002-07-26 | 22,14 | 1.600.300 | 22,65 | 21,61 | 22,65 | 00:00:00 | | 2002-07-29 | 23,08 | 1.363.000 | 23,19 | 22,51 | 22,60 | 00:00:00 | | 2002-07-30 | 23,10 | 1.011.700 | 23,44 | 22,79 | 23,00 | 00:00:00 | | 2002-07-31 | 23,22 | 2.692.600 | 23,90 | 22,95 | 23,52 | 00:00:00 | | 2002-08-01 | 22,53 | 952.900 | 23,60 | 22,53 | 23,15 | 00:00:00 | | 2002-08-02 | 21,50 | 1.207.900 | 22,50 | 21,25 | 22,43 | 00:00:00 | | 2002-08-05 | 21,49 | 850.300 | 22,50 | 21,42 | 21,45 | 00:00:00 | | 2002-08-06 | 21,58 | 1.231.200 | 22,15 | 21,50 | 21,50 | 00:00:00 | | 2002-08-07 | 21,58 | 1.277.300 | 22,30 | 20,66 | 22,25 | 00:00:00 | | 2002-08-08 | 22,13 | 1.217.500 | 22,19 | 21,01 | 21,62 | 00:00:00 | | 2002-08-09 | 22,44 | 538.300 | 22,76 | 21,82 | 22,13 | 00:00:00 | | 2002-08-12 | 22,63 | 436.200 | 22,90 | 22,03 | 22,45 | 00:00:00 | | 2002-08-13 | 21,90 | 866.700 | 22,75 | 21,82 | 22,60 | 00:00:00 | | 2002-08-14 | 22,27 | 840.100 | 22,37 | 21,30 | 21,90 | 00:00:00 | | 2002-08-15 | 23,53 | 896.000 | 23,60 | 22,42 | 22,50 | 00:00:00 | | 2002-08-16 | 23,32 | 790.200 | 23,60 | 22,96 | 23,33 | 00:00:00 | | 2002-08-19 | 24,36 | 854.500 | 24,36 | 23,32 | 23,35 | 00:00:00 | | 2002-08-20 | 23,37 | 1.440.100 | 23,95 | 23,28 | 23,95 | 00:00:00 | | 2002-08-21 | 23,73 | 1.149.200 | 24,23 | 23,40 | 23,43 | 00:00:00 | | 2002-08-22 | 24,10 | 1.176.600 | 24,30 | 23,43 | 23,60 | 00:00:00 | | 2002-08-23 | 24,80 | 1.642.900 | 25,03 | 23,85 | 23,85 | 00:00:00 | | 2002-08-26 | 25,01 | 1.519.100 | 25,01 | 24,03 | 24,80 | 00:00:00 | | 2002-08-27 | 25,40 | 1.406.600 | 25,63 | 24,80 | 24,99 | 00:00:00 | | 2002-08-28 | 25,73 | 1.866.800 | 25,89 | 24,75 | 25,16 | 00:00:00 | | 2002-08-29 | 26,23 | 1.712.700 | 26,23 | 25,40 | 25,53 | 00:00:00 | | 2002-08-30 | 25,63 | 792.000 | 26,15 | 25,53 | 26,15 | 00:00:00 | | 2002-09-03 | 24,33 | 1.046.500 | 25,15 | 24,17 | 25,15 | 00:00:00 | | 2002-09-04 | 24,99 | 1.058.000 | 25,13 | 24,04 | 24,35 | 00:00:00 | | 2002-09-05 | 24,49 | 848.700 | 24,90 | 24,12 | 24,90 | 00:00:00 | | 2002-09-06 | 24,89 | 663.200 | 24,95 | 24,25 | 24,95 | 00:00:00 | | 2002-09-09 | 25,05 | 737.800 | 25,18 | 24,43 | 24,81 | 00:00:00 | | 2002-09-10 | 24,20 | 1.003.100 | 24,95 | 24,06 | 24,95 | 00:00:00 | | 2002-09-11 | 24,05 | 607.900 | 24,30 | 23,85 | 24,20 | 00:00:00 | | 2002-09-12 | 23,24 | 1.648.200 | 23,96 | 22,74 | 23,96 | 00:00:00 | | 2002-09-13 | 23,46 | 809.800 | 23,48 | 22,69 | 23,05 | 00:00:00 | | 2002-09-16 | 23,50 | 625.700 | 23,73 | 23,08 | 23,55 | 00:00:00 | | 2002-09-17 | 22,65 | 848.800 | 23,60 | 22,53 | 23,50 | 00:00:00 | | 2002-09-18 | 23,55 | 1.829.700 | 23,76 | 22,05 | 22,45 | 00:00:00 | | 2002-09-19 | 24,10 | 2.455.600 | 24,75 | 23,56 | 23,60 | 00:00:00 | | 2002-09-20 | 23,39 | 1.645.700 | 24,10 | 23,20 | 23,97 | 00:00:00 | | 2002-09-23 | 22,98 | 1.228.100 | 23,60 | 22,74 | 23,35 | 00:00:00 | | 2002-09-24 | 23,05 | 1.103.200 | 23,18 | 22,32 | 22,98 | 00:00:00 | | 2002-09-25 | 24,77 | 1.567.400 | 24,82 | 23,20 | 23,20 | 00:00:00 | | 2002-09-26 | 25,46 | 1.544.400 | 25,74 | 24,56 | 24,84 | 00:00:00 | | 2002-09-27 | 24,60 | 855.600 | 25,30 | 24,54 | 25,05 | 00:00:00 | | 2002-09-30 | 24,24 | 1.306.800 | 24,55 | 23,55 | 24,55 | 00:00:00 | | 2002-10-01 | 24,13 | 1.887.900 | 24,45 | 23,77 | 24,29 | 00:00:00 | | 2002-10-02 | 23,13 | 3.071.900 | 23,66 | 22,14 | 22,75 | 00:00:00 | | 2002-10-03 | 22,98 | 1.654.200 | 23,20 | 22,70 | 22,94 | 00:00:00 | | 2002-10-04 | 22,47 | 1.241.600 | 23,20 | 22,22 | 23,02 | 00:00:00 | | 2002-10-07 | 22,08 | 1.317.200 | 22,91 | 21,88 | 22,55 | 00:00:00 | | 2002-10-08 | 23,12 | 1.757.700 | 23,30 | 22,20 | 22,75 | 00:00:00 | | 2002-10-09 | 22,34 | 900.900 | 22,91 | 22,17 | 22,90 | 00:00:00 | | 2002-10-10 | 21,94 | 2.936.800 | 22,45 | 19,80 | 21,55 | 00:00:00 | | 2002-10-11 | 23,33 | 1.674.400 | 23,65 | 22,50 | 23,50 | 00:00:00 | | 2002-10-14 | 23,85 | 864.500 | 24,30 | 23,08 | 23,21 | 00:00:00 | | 2002-10-15 | 24,05 | 1.607.900 | 25,25 | 23,52 | 25,00 | 00:00:00 | | 2002-10-16 | 23,48 | 1.078.500 | 24,05 | 23,05 | 24,05 | 00:00:00 | | 2002-10-17 | 23,01 | 2.064.100 | 24,10 | 22,82 | 24,10 | 00:00:00 | | 2002-10-18 | 22,93 | 2.247.700 | 23,08 | 22,30 | 23,01 | 00:00:00 | | 2002-10-21 | 23,54 | 1.777.200 | 23,63 | 22,25 | 22,93 | 00:00:00 | | 2002-10-22 | 23,25 | 1.359.000 | 24,10 | 23,02 | 23,54 | 00:00:00 | | 2002-10-23 | 23,53 | 931.500 | 23,73 | 22,90 | 22,95 | 00:00:00 | | 2002-10-24 | 23,24 | 742.700 | 23,98 | 23,10 | 23,88 | 00:00:00 | | 2002-10-25 | 23,65 | 482.500 | 23,79 | 22,75 | 22,75 | 00:00:00 | | 2002-10-28 | 23,02 | 1.058.700 | 24,08 | 22,75 | 23,80 | 00:00:00 | | 2002-10-29 | 22,92 | 1.313.600 | 23,03 | 22,18 | 23,02 | 00:00:00 | | 2002-10-30 | 20,01 | 8.445.800 | 21,23 | 19,52 | 20,11 | 00:00:00 | | 2002-10-31 | 18,98 | 6.238.500 | 20,35 | 18,60 | 20,05 | 00:00:00 | | 2002-11-01 | 18,60 | 3.690.300 | 19,20 | 18,27 | 19,00 | 00:00:00 | | 2002-11-04 | 18,50 | 2.732.800 | 19,22 | 18,33 | 18,85 | 00:00:00 | | 2002-11-05 | 18,72 | 3.452.600 | 18,77 | 18,00 | 18,58 | 00:00:00 | | 2002-11-06 | 19,58 | 3.317.400 | 19,96 | 18,71 | 18,95 | 00:00:00 | | 2002-11-07 | 19,44 | 1.887.100 | 20,00 | 19,02 | 19,15 | 00:00:00 | | 2002-11-08 | 19,05 | 1.089.700 | 19,75 | 18,85 | 18,95 | 00:00:00 | | 2002-11-11 | 19,17 | 1.843.800 | 19,76 | 18,90 | 19,75 | 00:00:00 | | 2002-11-12 | 19,18 | 1.289.000 | 19,40 | 18,87 | 19,25 | 00:00:00 | | 2002-11-13 | 19,12 | 2.060.500 | 19,21 | 18,85 | 19,00 | 00:00:00 | | 2002-11-14 | 19,80 | 1.726.500 | 20,00 | 19,36 | 19,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
