Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.099,36 -3.771,43 (-6,30%)
Darden Restaurants, Inc. (0I77.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:39PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 155,89 | 155,89 | 153,99 | 154,63 | 154,63 | 31 |
| 29 apr 2024 | 156,91 | 157,31 | 155,50 | 155,68 | 155,68 | 54 |
| 26 apr 2024 | 155,80 | 157,86 | 155,80 | 156,99 | 156,99 | 106 |
| 25 apr 2024 | 155,05 | 156,96 | 154,83 | 156,96 | 156,96 | 6 |
| 24 apr 2024 | 155,59 | 156,74 | 155,59 | 156,74 | 156,74 | 77 |
| 23 apr 2024 | 155,67 | 156,38 | 155,15 | 155,74 | 155,74 | 256 |
| 22 apr 2024 | 152,50 | 153,98 | 152,50 | 153,98 | 153,98 | 10.836 |
| 19 apr 2024 | 152,43 | 153,64 | 152,43 | 153,13 | 153,13 | 99 |
| 18 apr 2024 | 153,79 | 153,79 | 152,33 | 152,33 | 152,33 | 54 |
| 17 apr 2024 | 154,72 | 155,31 | 152,69 | 153,03 | 153,03 | 337 |
| 16 apr 2024 | 153,09 | 154,82 | 152,64 | 154,49 | 154,49 | 9 |
| 15 apr 2024 | 153,64 | 154,32 | 153,64 | 153,95 | 153,95 | 104 |
| 12 apr 2024 | 154,31 | 155,05 | 151,73 | 153,14 | 153,14 | 338 |
| 11 apr 2024 | 156,21 | 156,65 | 153,87 | 155,31 | 155,31 | 489 |
| 10 apr 2024 | 155,82 | 157,45 | 155,00 | 155,66 | 155,66 | 197 |
| 09 apr 2024 | 157,01 | 157,57 | 156,67 | 156,71 | 156,71 | 2.240 |
| 09 apr 2024 | 1.31 Dividendo | |||||
| 08 apr 2024 | 157,13 | 158,67 | 156,45 | 158,37 | 157,06 | 12 |
| 05 apr 2024 | 157,86 | 157,87 | 157,24 | 157,47 | 156,17 | 124 |
| 04 apr 2024 | 164,55 | 164,56 | 160,00 | 160,00 | 158,68 | 1.093 |
| 03 apr 2024 | 163,00 | 164,03 | 163,00 | 164,03 | 162,68 | 45 |
| 02 apr 2024 | 166,07 | 166,29 | 164,09 | 164,09 | 162,73 | 216 |
| 28 mar 2024 | 167,67 | 167,67 | 167,00 | 167,65 | 166,26 | 149 |
| 27 mar 2024 | 163,63 | 166,35 | 163,63 | 165,62 | 164,25 | 272 |
| 26 mar 2024 | 163,99 | 164,70 | 162,44 | 163,17 | 161,82 | 47 |
| 25 mar 2024 | 163,03 | 164,54 | 162,60 | 162,60 | 161,26 | 139 |
| 22 mar 2024 | 165,42 | 165,79 | 163,25 | 164,80 | 163,44 | 180 |
| 21 mar 2024 | 163,54 | 168,49 | 162,57 | 162,93 | 161,58 | 1.198 |
| 20 mar 2024 | 174,49 | 175,15 | 174,13 | 174,39 | 172,95 | 38 |
| 19 mar 2024 | 173,65 | 174,09 | 173,02 | 173,36 | 171,93 | 9.204 |
| 18 mar 2024 | 173,14 | 173,60 | 172,07 | 173,49 | 172,05 | 196 |
| 15 mar 2024 | 172,95 | 173,34 | 171,73 | 172,92 | 171,49 | 100 |
| 14 mar 2024 | 173,72 | 175,00 | 171,78 | 172,39 | 170,96 | 285 |
| 13 mar 2024 | 173,94 | 175,10 | 173,62 | 174,74 | 173,29 | 5 |
| 12 mar 2024 | 171,07 | 172,66 | 171,07 | 172,66 | 171,23 | 4 |
| 11 mar 2024 | 170,69 | 172,18 | 170,69 | 172,18 | 170,76 | 7 |
| 08 mar 2024 | 172,62 | 174,00 | 171,77 | 171,77 | 170,35 | 145 |
| 07 mar 2024 | 174,70 | 176,28 | 172,41 | 173,63 | 172,19 | 20.135 |
| 06 mar 2024 | 175,60 | 175,77 | 174,10 | 175,59 | 174,14 | 252 |
| 05 mar 2024 | 173,80 | 175,67 | 173,21 | 175,67 | 174,22 | 44 |
| 04 mar 2024 | 171,95 | 176,66 | 171,95 | 175,38 | 173,93 | 72 |
| 01 mar 2024 | 170,43 | 170,63 | 169,21 | 169,76 | 168,36 | 166 |
| 29 feb 2024 | 170,59 | 171,28 | 169,64 | 170,07 | 168,66 | 228 |
| 28 feb 2024 | 169,20 | 170,71 | 169,13 | 170,71 | 169,29 | 228 |
| 27 feb 2024 | 169,64 | 169,99 | 169,54 | 169,54 | 168,14 | 38.505 |
| 26 feb 2024 | 170,00 | 170,66 | 169,57 | 170,66 | 169,24 | 286 |
| 23 feb 2024 | 168,69 | 169,10 | 168,57 | 169,10 | 167,70 | 58 |
| 22 feb 2024 | 167,17 | 167,38 | 167,02 | 167,38 | 166,00 | 113 |
| 21 feb 2024 | 166,39 | 167,26 | 166,18 | 166,20 | 164,83 | 123 |
| 20 feb 2024 | 163,84 | 166,65 | 161,65 | 166,13 | 164,76 | 75 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 162,38 | 164,07 | 162,05 | 163,98 | 162,62 | 127 |
| 15 feb 2024 | 161,34 | 162,30 | 161,32 | 162,30 | 160,96 | 153 |
| 14 feb 2024 | 161,12 | 162,10 | 160,35 | 160,39 | 159,06 | 279 |
| 13 feb 2024 | 162,97 | 163,48 | 161,55 | 162,52 | 161,18 | 141 |
| 12 feb 2024 | 167,66 | 167,95 | 165,21 | 165,63 | 164,26 | 317 |
| 09 feb 2024 | 171,27 | 171,27 | 165,90 | 167,38 | 165,99 | 344 |
| 08 feb 2024 | 167,42 | 168,35 | 165,84 | 168,35 | 166,95 | 168 |
| 07 feb 2024 | 167,09 | 168,15 | 166,61 | 167,74 | 166,35 | 95 |
| 06 feb 2024 | 164,95 | 167,69 | 163,84 | 166,18 | 164,81 | 191 |
| 05 feb 2024 | 164,39 | 166,11 | 163,54 | 164,45 | 163,09 | 337 |
| 02 feb 2024 | 166,21 | 166,21 | 164,38 | 165,63 | 164,26 | 17 |
| 01 feb 2024 | 162,82 | 164,91 | 162,82 | 164,91 | 163,54 | 17 |
| 31 gen 2024 | 163,38 | 165,37 | 163,38 | 165,35 | 163,98 | 233 |
| 30 gen 2024 | 163,62 | 163,76 | 162,76 | 163,07 | 161,72 | 60.525 |
| 29 gen 2024 | 161,38 | 162,67 | 161,04 | 162,67 | 161,32 | 1 |
| 26 gen 2024 | 161,41 | 161,41 | 161,41 | 161,41 | 160,07 | 7 |
| 25 gen 2024 | 161,51 | 162,32 | 161,23 | 162,32 | 160,98 | 17 |
| 24 gen 2024 | 161,40 | 162,57 | 160,86 | 162,13 | 160,79 | 150 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 159,43 | 161,57 | 159,22 | 161,17 | 159,84 | 215 |
| 19 gen 2024 | 160,02 | 160,53 | 158,39 | 159,71 | 158,39 | 15 |
| 18 gen 2024 | 159,31 | 159,31 | 157,49 | 157,49 | 156,19 | 20 |
| 17 gen 2024 | 157,16 | 158,19 | 155,79 | 157,91 | 156,60 | 7 |
| 16 gen 2024 | 156,66 | 157,05 | 155,09 | 156,37 | 155,08 | 232 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 159,94 | 159,94 | 158,17 | 158,29 | 156,98 | 214 |
| 11 gen 2024 | 160,10 | 160,10 | 156,84 | 156,84 | 155,54 | 145 |
| 10 gen 2024 | 161,47 | 161,47 | 159,40 | 160,65 | 159,32 | 130 |
| 09 gen 2024 | 161,46 | 161,82 | 161,11 | 161,82 | 160,48 | 14 |
| 09 gen 2024 | 1.31 Dividendo | |||||
| 08 gen 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 160,11 | - |
| 05 gen 2024 | 161,84 | 161,84 | 161,38 | 161,38 | 158,76 | 1 |
| 04 gen 2024 | 161,27 | 161,35 | 161,04 | 161,05 | 158,44 | 102 |
| 03 gen 2024 | 163,01 | 163,01 | 160,45 | 161,81 | 159,18 | 227 |
| 02 gen 2024 | 164,03 | 165,21 | 163,27 | 163,62 | 160,96 | 155 |
| 29 dic 2023 | 163,50 | 164,53 | 163,50 | 163,74 | 161,08 | 9 |
| 28 dic 2023 | 164,26 | 164,48 | 163,95 | 164,44 | 161,77 | 380 |
| 27 dic 2023 | 164,12 | 164,12 | 164,12 | 164,12 | 161,45 | 18 |
| 22 dic 2023 | 162,54 | 162,54 | 161,25 | 161,65 | 159,02 | 76 |
| 21 dic 2023 | 162,47 | 162,99 | 162,24 | 162,24 | 159,60 | 5 |
| 20 dic 2023 | 164,65 | 165,19 | 164,15 | 164,54 | 161,87 | 38 |
| 19 dic 2023 | 165,33 | 169,68 | 165,33 | 165,71 | 163,02 | 693 |
| 18 dic 2023 | 163,26 | 166,48 | 162,88 | 166,09 | 163,39 | 86 |
| 15 dic 2023 | 156,77 | 162,93 | 153,01 | 162,54 | 159,90 | 680 |
| 14 dic 2023 | 162,46 | 164,27 | 162,06 | 162,06 | 159,43 | 71.834 |
| 13 dic 2023 | 160,32 | 161,06 | 160,31 | 160,63 | 158,02 | 22 |
| 12 dic 2023 | 161,49 | 161,49 | 160,57 | 160,85 | 158,24 | 3 |
| 11 dic 2023 | 159,39 | 160,85 | 159,09 | 160,85 | 158,24 | 3 |
| 08 dic 2023 | 160,27 | 161,38 | 158,89 | 159,09 | 156,50 | 38 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.