Italia Markets close in 23 mins

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
146,72-1,39 (-0,94%)
In data: 03:09PM BST. Mercato aperto.
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 2024146,67146,72146,45146,72146,72450
12 giu 2024148,52148,52147,63148,11148,1144
11 giu 2024146,54146,92146,31146,61146,612
10 giu 2024148,56148,56147,77148,06148,0613
07 giu 2024150,07150,33149,18149,18149,1838
06 giu 2024150,11151,20150,11150,38150,38195
05 giu 2024151,54151,54148,09150,21150,2123
04 giu 2024151,11151,11150,34150,34150,349
03 giu 2024149,49152,34149,49152,34152,3467
31 mag 2024148,00148,94148,00148,67148,6732
30 mag 2024146,45147,58146,45147,58147,5812
29 mag 2024147,80147,97147,15147,15147,1516
28 mag 2024148,14149,42147,15149,18149,1814
24 mag 2024148,53148,78147,99148,04148,0465
23 mag 2024148,70148,70147,13147,27147,27111
22 mag 2024148,80149,50148,59148,75148,75107
21 mag 2024152,27152,27149,92150,05150,0557
20 mag 2024154,29154,60153,97153,97153,97453
17 mag 2024153,15153,85152,14153,52153,52115
16 mag 2024152,01152,01152,01152,01152,014
15 mag 2024149,74151,12149,44151,12151,1234
14 mag 2024150,29150,97149,22149,22149,2214
13 mag 2024148,67149,97148,53148,53148,53307
10 mag 2024148,10149,16148,05148,23148,2321
09 mag 2024148,76148,76147,18147,18147,186
08 mag 2024146,27147,70146,27146,88146,8831
07 mag 2024149,09149,09147,07147,07147,0750
03 mag 2024148,75149,17148,73148,73148,73159
02 mag 2024150,57151,96149,84150,16150,16339
01 mag 2024152,37154,35149,94151,60151,60196
30 apr 2024155,89155,89153,99154,63154,6331
29 apr 2024156,91157,31155,50155,68155,6854
26 apr 2024155,80157,86155,80156,99156,99106
25 apr 2024155,05156,96154,83156,96156,966
24 apr 2024155,59156,74155,59156,74156,7477
23 apr 2024155,67156,38155,15155,74155,74256
22 apr 2024152,50153,98152,50153,98153,9810.836
19 apr 2024152,43153,64152,43153,13153,1399
18 apr 2024153,79153,79152,33152,33152,3354
17 apr 2024154,72155,31152,69153,03153,03337
16 apr 2024153,09154,82152,64154,49154,499
15 apr 2024153,64154,32153,64153,95153,95104
12 apr 2024154,31155,05151,73153,14153,14338
11 apr 2024156,21156,65153,87155,31155,31489
10 apr 2024155,82157,45155,00155,66155,66197
09 apr 2024157,01157,57156,67156,71156,712.240
08 apr 2024157,13158,67156,45158,37158,3712
05 apr 2024157,86157,87157,24157,47157,47124
04 apr 2024164,55164,56160,00160,00160,001.093
03 apr 2024163,00164,03163,00164,03164,0345
02 apr 2024166,07166,29164,09164,09164,09216
28 mar 2024167,67167,67167,00167,65167,65149
27 mar 2024163,63166,35163,63165,62165,62272
26 mar 2024163,99164,70162,44163,17163,1747
25 mar 2024163,03164,54162,60162,60162,60139
22 mar 2024165,42165,79163,25164,80164,80180
21 mar 2024163,54168,49162,57162,93162,931.198
20 mar 2024174,49175,15174,13174,39174,3938
19 mar 2024173,65174,09173,02173,36173,369.204
18 mar 2024173,14173,60172,07173,49173,49196
15 mar 2024172,95173,34171,73172,92172,92100
14 mar 2024173,72175,00171,78172,39172,39285
13 mar 2024173,94175,10173,62174,74174,745
12 mar 2024171,07172,66171,07172,66172,664
11 mar 2024170,69172,18170,69172,18172,187
08 mar 2024172,62174,00171,77171,77171,77145
07 mar 2024174,70176,28172,41173,63173,6320.135
06 mar 2024175,60175,77174,10175,59175,59252
05 mar 2024173,80175,67173,21175,67175,6744
04 mar 2024171,95176,66171,95175,38175,3872
01 mar 2024170,43170,63169,21169,76169,76166
29 feb 2024170,59171,28169,64170,07170,07228
28 feb 2024169,20170,71169,13170,71170,71228
27 feb 2024169,64169,99169,54169,54169,5438.505
26 feb 2024170,00170,66169,57170,66170,66286
23 feb 2024168,69169,10168,57169,10169,1058
22 feb 2024167,17167,38167,02167,38167,38113
21 feb 2024166,39167,26166,18166,20166,20123
20 feb 2024163,84166,65161,65166,13166,1375
19 feb 2024------
16 feb 2024162,38164,07162,05163,98163,98127
15 feb 2024161,34162,30161,32162,30162,30153
14 feb 2024161,12162,10160,35160,39160,39279
13 feb 2024162,97163,48161,55162,52162,52141
12 feb 2024167,66167,95165,21165,63165,63317
09 feb 2024171,27171,27165,90167,38167,38344
08 feb 2024167,42168,35165,84168,35168,35168
07 feb 2024167,09168,15166,61167,74167,7495
06 feb 2024164,95167,69163,84166,18166,18191
05 feb 2024164,39166,11163,54164,45164,45337
02 feb 2024166,21166,21164,38165,63165,6317
01 feb 2024162,82164,91162,82164,91164,9117
31 gen 2024163,38165,37163,38165,35165,35233
30 gen 2024163,62163,76162,76163,07163,0760.525
29 gen 2024161,38162,67161,04162,67162,671
26 gen 2024161,41161,41161,41161,41161,417
25 gen 2024161,51162,32161,23162,32162,3217
24 gen 2024161,40162,57160,86162,13162,13150
23 gen 2024------
22 gen 2024159,43161,57159,22161,17161,17215
*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...