Italia markets close in 7 hours 39 minutes

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,45+2,37 (+1,63%)
In data: 06:51PM BST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20240,000,000,00147,45147,4560
16 lug 2024143,50145,08143,32145,08145,0862
15 lug 2024143,30143,75142,29143,75143,7524
12 lug 2024140,72142,66140,35142,24142,241.323
11 lug 2024136,57139,53135,92139,53139,53275
10 lug 2024139,03139,10137,00137,00137,00631
10 lug 20241.4 Dividendo
09 lug 2024143,00146,45140,82141,21139,81113
08 lug 2024146,52146,52144,77146,07144,6237
05 lug 2024144,00145,24144,00145,24143,80256
04 lug 2024------
03 lug 2024144,70146,74144,70145,09143,651.992
02 lug 2024148,82148,82146,74147,26145,80549
01 lug 2024151,20152,05148,18148,18146,72327
28 giu 2024153,13153,25151,38151,38149,88329
27 giu 2024151,45152,95151,02151,25149,75302
26 giu 2024152,99152,99150,21151,67150,16300
25 giu 2024154,13155,03152,67152,67151,166.264
24 giu 2024152,29154,45152,29153,97152,4423
21 giu 2024154,24155,43152,51152,62151,11196
20 giu 2024157,46157,77152,00153,85152,32710
19 giu 2024------
18 giu 2024153,49154,23152,74152,80151,291.209
17 giu 2024149,73154,07149,73154,07152,55699
14 giu 2024147,31147,51147,31147,44145,98203
13 giu 2024146,67147,12146,45147,12145,66322
12 giu 2024148,52148,52147,63148,11146,6444
11 giu 2024146,54146,92146,31146,61145,162
10 giu 2024148,56148,56147,77148,06146,5913
07 giu 2024150,07150,33149,18149,18147,7038
06 giu 2024150,11151,20150,11150,38148,89195
05 giu 2024151,54151,54148,09150,21148,7223
04 giu 2024151,11151,11150,34150,34148,859
03 giu 2024149,49152,34149,49152,34150,8367
31 mag 2024148,00148,94148,00148,67147,2032
30 mag 2024146,45147,58146,45147,58146,1212
29 mag 2024147,80147,97147,15147,15145,6916
28 mag 2024148,14149,42147,15149,18147,7114
24 mag 2024148,53148,78147,99148,04146,5765
23 mag 2024148,70148,70147,13147,27145,81111
22 mag 2024148,80149,50148,59148,75147,28107
21 mag 2024152,27152,27149,92150,05148,5657
20 mag 2024154,29154,60153,97153,97152,44453
17 mag 2024153,15153,85152,14153,52152,00115
16 mag 2024152,01152,01152,01152,01150,504
15 mag 2024149,74151,12149,44151,12149,6334
14 mag 2024150,29150,97149,22149,22147,7414
13 mag 2024148,67149,97148,53148,53147,06307
10 mag 2024148,10149,16148,05148,23146,7621
09 mag 2024148,76148,76147,18147,18145,726
08 mag 2024146,27147,70146,27146,88145,4231
07 mag 2024149,09149,09147,07147,07145,6250
03 mag 2024148,75149,17148,73148,73147,25159
02 mag 2024150,57151,96149,84150,16148,67339
01 mag 2024152,37154,35149,94151,60150,10196
30 apr 2024155,89155,89153,99154,63153,1031
29 apr 2024156,91157,31155,50155,68154,1454
26 apr 2024155,80157,86155,80156,99155,43106
25 apr 2024155,05156,96154,83156,96155,406
24 apr 2024155,59156,74155,59156,74155,1977
23 apr 2024155,67156,38155,15155,74154,20256
22 apr 2024152,50153,98152,50153,98152,4510.836
19 apr 2024152,43153,64152,43153,13151,6199
18 apr 2024153,79153,79152,33152,33150,8254
17 apr 2024154,72155,31152,69153,03151,51337
16 apr 2024153,09154,82152,64154,49152,969
15 apr 2024153,64154,32153,64153,95152,42104
12 apr 2024154,31155,05151,73153,14151,62338
11 apr 2024156,21156,65153,87155,31153,77489
10 apr 2024155,82157,45155,00155,66154,12197
09 apr 2024157,01157,57156,67156,71155,162.240
09 apr 20241.31 Dividendo
08 apr 2024157,13158,67156,45158,37155,5012
05 apr 2024157,86157,87157,24157,47154,62124
04 apr 2024164,55164,56160,00160,00157,101.093
03 apr 2024163,00164,03163,00164,03161,0645
02 apr 2024166,07166,29164,09164,09161,12216
28 mar 2024167,67167,67167,00167,65164,61149
27 mar 2024163,63166,35163,63165,62162,62272
26 mar 2024163,99164,70162,44163,17160,2247
25 mar 2024163,03164,54162,60162,60159,66139
22 mar 2024165,42165,79163,25164,80161,82180
21 mar 2024163,54168,49162,57162,93159,981.198
20 mar 2024174,49175,15174,13174,39171,2338
19 mar 2024173,65174,09173,02173,36170,229.204
18 mar 2024173,14173,60172,07173,49170,35196
15 mar 2024172,95173,34171,73172,92169,79100
14 mar 2024173,72175,00171,78172,39169,27285
13 mar 2024173,94175,10173,62174,74171,585
12 mar 2024171,07172,66171,07172,66169,534
11 mar 2024170,69172,18170,69172,18169,067
08 mar 2024172,62174,00171,77171,77168,66145
07 mar 2024174,70176,28172,41173,63170,4920.135
06 mar 2024175,60175,77174,10175,59172,41252
05 mar 2024173,80175,67173,21175,67172,4944
04 mar 2024171,95176,66171,95175,38172,2072
01 mar 2024170,43170,63169,21169,76166,69166
29 feb 2024170,59171,28169,64170,07166,99228
28 feb 2024169,20170,71169,13170,71167,62228
27 feb 2024169,64169,99169,54169,54166,4738.505
*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...