Italia markets close in 2 hours 13 minutes

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
175,38+5,62 (+3,31%)
In data: 07:05PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20240,000,000,00175,38175,38-
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
19 gen 2024160,02160,53158,39159,71159,7115
18 gen 2024159,31159,31157,49157,49157,4920
17 gen 2024157,16158,19155,79157,91157,917
16 gen 2024156,66157,05155,09156,37156,37232
15 gen 2024------
12 gen 2024159,94159,94158,17158,29158,29214
11 gen 2024160,10160,10156,84156,84156,84145
10 gen 2024161,47161,47159,40160,65160,65130
09 gen 2024161,46161,82161,11161,82161,8214
09 gen 20241.31 Dividendo
08 gen 2024162,76162,76162,76162,76161,45-
05 gen 2024161,84161,84161,38161,38160,081
04 gen 2024161,27161,35161,04161,05159,76102
03 gen 2024163,01163,01160,45161,81160,51227
02 gen 2024164,03165,21163,27163,62162,30155
29 dic 2023163,50164,53163,50163,74162,429
28 dic 2023164,26164,48163,95164,44163,12380
27 dic 2023164,12164,12164,12164,12162,8018
22 dic 2023162,54162,54161,25161,65160,3576
21 dic 2023162,47162,99162,24162,24160,935
20 dic 2023164,65165,19164,15164,54163,2238
19 dic 2023165,33169,68165,33165,71164,38693
18 dic 2023163,26166,48162,88166,09164,7586
15 dic 2023156,77162,93153,01162,54161,23680
14 dic 2023162,46164,27162,06162,06160,7571.834
13 dic 2023160,32161,06160,31160,63159,3422
12 dic 2023161,49161,49160,57160,85159,563
11 dic 2023159,39160,85159,09160,85159,563
08 dic 2023160,27161,38158,89159,09157,8138
07 dic 2023162,13162,13160,80161,40160,1050
06 dic 2023161,40162,45160,89161,57160,2733
05 dic 2023160,46161,23160,46160,79159,50108
04 dic 2023158,92161,67158,92160,81159,52102
01 dic 2023157,31159,52157,21159,52158,2465
30 nov 2023156,26156,45154,37156,45155,19237
29 nov 2023155,75156,22154,78155,64154,39117
28 nov 2023156,18156,80156,18156,59155,3383
27 nov 2023155,39157,39155,39157,38156,112
24 nov 2023155,77156,33155,50156,17154,9162
23 nov 2023------
22 nov 2023156,79158,31156,79157,67156,40100
21 nov 2023154,59155,32154,11155,32154,0615
20 nov 2023155,45156,40153,99154,32153,0881
17 nov 2023156,38156,52155,62156,17154,9185
16 nov 2023156,31156,93155,31155,35154,10164
15 nov 2023154,82155,77154,82155,15153,907
14 nov 2023152,98154,25152,49153,58152,3431
13 nov 2023150,13151,04150,13150,96149,741
10 nov 2023148,12148,12148,12148,12146,93-
09 nov 2023------
08 nov 2023148,49148,49147,44147,53146,34155
07 nov 2023148,20149,28148,20148,49147,298
06 nov 2023150,71150,72148,95150,54149,3315.654
03 nov 2023149,28151,02149,28151,02149,80134
02 nov 2023146,83147,81146,83147,25146,063
01 nov 2023146,69146,69144,74145,49144,32303
31 ott 2023144,79144,82143,19144,57143,4187
30 ott 2023143,94144,68143,00144,12142,9667
27 ott 2023143,55145,01142,96143,14141,9940
26 ott 2023142,37143,19141,84142,60141,4518
25 ott 2023142,85142,85141,88142,04140,90379
24 ott 2023142,07143,23141,20141,20140,06230
23 ott 2023140,48142,40139,50142,40141,25211
20 ott 2023141,29141,69141,29141,50140,3633
19 ott 2023141,60144,12141,60143,46142,3185
18 ott 2023140,64141,29140,28141,29140,157
17 ott 2023138,24140,89138,24140,89139,7630
16 ott 2023136,08138,88135,39138,88137,76190
13 ott 2023132,98134,50132,98133,97132,89253
*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...