Mercados españoles cerrados

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,96+0,43 (+0,27%)
A partir del 11:36AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024155,83158,18155,81156,96156,96210.915
25 abr 2024156,27157,31154,75156,54156,541.550.700
24 abr 2024155,45156,92155,33156,61156,61970.000
23 abr 2024155,39156,35154,60155,90155,90876.700
22 abr 2024153,27155,24152,68154,55154,551.235.400
19 abr 2024152,39153,81152,28152,50152,50960.600
18 abr 2024154,01154,01152,06152,29152,29890.300
17 abr 2024154,77155,23152,28152,97152,971.093.800
16 abr 2024153,94155,01152,44154,14154,141.066.500
15 abr 2024153,64155,26153,41154,06154,061.126.600
12 abr 2024154,31154,56151,54153,05153,051.423.500
11 abr 2024156,26156,41153,31155,01155,011.290.600
10 abr 2024156,63156,63154,89155,90155,901.089.800
09 abr 2024156,88158,40156,22158,31158,31927.100
09 abr 20241.31 Dividendo
08 abr 2024156,42158,77156,42157,94156,631.484.400
05 abr 2024158,10158,16156,25156,35155,051.467.800
04 abr 2024163,88165,50157,99158,51157,201.827.400
03 abr 2024163,99164,61162,70162,98161,631.230.700
02 abr 2024166,74167,16163,48163,98162,621.072.000
01 abr 2024166,70167,76165,21167,24165,851.478.900
28 mar 2024167,45168,00166,91167,15165,76975.000
27 mar 2024163,85166,98163,85166,97165,591.129.100
26 mar 2024163,39164,78162,37163,50162,141.309.300
25 mar 2024164,21164,84162,05162,70161,352.116.200
22 mar 2024164,10165,67162,54165,11163,741.675.900
21 mar 2024164,73168,08162,21163,24161,893.891.900
20 mar 2024174,28175,12173,81174,58173,131.359.300
19 mar 2024173,14174,43172,66174,09172,651.121.400
18 mar 2024171,00173,75171,00172,87171,441.195.900
15 mar 2024170,92173,80170,92171,96170,532.552.500
14 mar 2024174,41174,70170,75171,77170,35889.900
13 mar 2024172,80175,41172,80174,57173,121.080.500
12 mar 2024171,38172,96171,23172,32170,89805.300
11 mar 2024170,90172,58170,36171,81170,38853.900
08 mar 2024172,75173,65171,21171,57170,15870.500
07 mar 2024175,93176,11172,32173,19171,751.275.300
06 mar 2024174,02176,06173,81175,89174,43799.500
05 mar 2024173,80176,08173,44174,41172,96899.000
04 mar 2024172,50176,84171,98174,05172,611.542.000
01 mar 2024170,62171,35169,04171,29169,87866.100
29 feb 2024171,42171,42168,87170,71169,291.544.000
28 feb 2024169,47170,93169,09170,45169,04941.700
27 feb 2024169,69170,81168,98169,53168,121.336.000
26 feb 2024170,00170,95169,44169,54168,131.147.700
23 feb 2024168,04169,82168,04169,51168,10872.600
22 feb 2024167,60168,91166,98168,47167,071.283.400
21 feb 2024165,46167,60165,45166,44165,06964.100
20 feb 2024161,88167,04161,88165,31163,941.567.500
16 feb 2024161,82165,36161,76162,46161,11998.700
15 feb 2024161,77163,17160,54162,38161,03787.300
14 feb 2024162,61162,61160,00161,15159,81877.800
13 feb 2024163,34163,34160,85162,29160,94976.900
12 feb 2024167,50167,94164,80165,35163,981.081.700
09 feb 2024167,96168,50167,16167,66166,27574.800
08 feb 2024167,04169,00166,06168,18166,79586.400
07 feb 2024166,76168,32165,95166,04164,66978.200
06 feb 2024164,43167,68163,94165,92164,541.065.800
05 feb 2024165,39165,61162,91164,51163,15845.400
02 feb 2024166,39167,42164,30166,52165,14881.000
01 feb 2024163,23167,23162,51167,23165,841.108.300
31 ene 2024164,86165,68162,24162,58161,231.033.700
30 ene 2024163,22163,97162,20163,79162,431.004.100
29 ene 2024161,08163,62160,58163,62162,26889.700
26 ene 2024162,50162,91160,61160,99159,65556.100
25 ene 2024162,21162,91161,11162,12160,78851.400
24 ene 2024162,06162,59159,98161,66160,321.184.500
23 ene 2024162,16163,07160,82161,66160,32794.200
22 ene 2024159,63161,93159,02161,59160,251.119.300
19 ene 2024160,36160,36157,66159,24157,921.004.600
18 ene 2024158,43160,21157,15159,92158,59848.600
17 ene 2024156,49158,37155,66157,71156,40904.900
16 ene 2024156,53157,23154,74157,17155,871.428.600
12 ene 2024160,29160,29157,00157,13155,83976.600
11 ene 2024160,67161,13156,74159,99158,661.161.900
10 ene 2024161,49161,85159,29161,04159,70881.600
09 ene 2024161,00162,02160,34161,60160,26888.500
09 ene 20241.31 Dividendo
08 ene 2024162,37164,06160,79163,95161,291.297.700
05 ene 2024161,15162,18160,76162,08159,451.003.100
04 ene 2024160,45161,66160,28161,00158,391.024.500
03 ene 2024162,76163,00160,31160,40157,801.146.300
02 ene 2024163,43165,67162,19162,28159,651.298.400
29 dic 2023164,19164,71163,57164,30161,64772.200
28 dic 2023163,63164,74163,48164,27161,61744.500
27 dic 2023164,12164,12162,47163,55160,90812.600
26 dic 2023161,75164,10161,75163,99161,33622.400
22 dic 2023162,09162,50161,00161,84159,22745.800
21 dic 2023163,71163,71161,63162,21159,58826.000
20 dic 2023164,96165,33161,93162,14159,511.073.200
19 dic 2023167,78168,30165,00165,46162,781.175.900
18 dic 2023163,16167,24162,25167,17164,461.447.800
15 dic 2023155,40163,16153,51162,49159,853.401.900
14 dic 2023163,69164,28161,54163,09160,441.892.900
13 dic 2023158,93162,82158,93162,46159,83967.500
12 dic 2023161,60162,13160,34161,08158,47785.700
11 dic 2023160,08161,62158,78161,20158,59978.700
08 dic 2023161,04161,37158,57158,95156,37781.200
07 dic 2023161,79161,79160,28161,09158,48810.000
06 dic 2023161,10162,50160,91161,26158,64749.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...