Italia markets closed

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
153,51+2,09 (+1,38%)
In data: 02:35PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024153,07154,03151,74153,51153,51595.187
16 mag 2024152,22152,79150,92151,42151,421.056.900
15 mag 2024149,29151,93148,96151,78151,781.181.500
14 mag 2024150,19151,46148,03148,94148,941.119.800
13 mag 2024148,58150,01148,06149,06149,061.354.700
10 mag 2024147,27149,29147,27148,25148,251.082.400
09 mag 2024148,05148,39146,36146,92146,92950.100
08 mag 2024146,25148,05145,77147,98147,981.226.000
07 mag 2024147,66148,68146,25147,03147,031.557.800
06 mag 2024149,70150,38147,23147,48147,481.545.200
03 mag 2024148,79149,78147,77149,25149,251.864.300
02 mag 2024151,69151,69147,46147,86147,862.574.600
01 mag 2024152,50153,00149,74151,15151,151.556.900
30 apr 2024154,58155,30153,27153,41153,411.329.700
29 apr 2024156,91157,03155,12155,49155,49960.700
26 apr 2024155,83158,19155,81156,10156,10886.600
25 apr 2024156,27157,31154,75156,54156,541.550.700
24 apr 2024155,45156,92155,33156,61156,61970.000
23 apr 2024155,39156,35154,60155,90155,90876.700
22 apr 2024153,27155,24152,68154,55154,551.235.400
19 apr 2024152,39153,81152,28152,50152,50960.600
18 apr 2024154,01154,01152,06152,29152,29890.300
17 apr 2024154,77155,23152,28152,97152,971.093.800
16 apr 2024153,94155,01152,44154,14154,141.066.500
15 apr 2024153,64155,26153,41154,06154,061.126.600
12 apr 2024154,31154,56151,54153,05153,051.423.500
11 apr 2024156,26156,41153,31155,01155,011.290.600
10 apr 2024156,63156,63154,89155,90155,901.089.800
09 apr 2024156,88158,40156,22158,31158,31927.100
09 apr 20241.31 Dividendo
08 apr 2024156,42158,77156,42157,94156,631.484.400
05 apr 2024158,10158,16156,25156,35155,051.467.800
04 apr 2024163,88165,50157,99158,51157,201.827.400
03 apr 2024163,99164,61162,70162,98161,631.230.700
02 apr 2024166,74167,16163,48163,98162,621.072.000
01 apr 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 gen 2024164,86165,68162,24162,58161,231.033.700
30 gen 2024163,22163,97162,20163,79162,431.004.100
29 gen 2024161,08163,62160,58163,62162,26889.700
26 gen 2024162,50162,91160,61160,99159,65556.100
25 gen 2024162,21162,91161,11162,12160,78851.400
24 gen 2024162,06162,59159,98161,66160,321.184.500
23 gen 2024162,16163,07160,82161,66160,32794.200
22 gen 2024159,63161,93159,02161,59160,251.119.300
19 gen 2024160,36160,36157,66159,24157,921.004.600
18 gen 2024158,43160,21157,15159,92158,59848.600
17 gen 2024156,49158,37155,66157,71156,40904.900
16 gen 2024156,53157,23154,74157,17155,871.428.600
12 gen 2024160,29160,29157,00157,13155,83976.600
11 gen 2024160,67161,13156,74159,99158,661.161.900
10 gen 2024161,49161,85159,29161,04159,70881.600
09 gen 2024161,00162,02160,34161,60160,26888.500
09 gen 20241.31 Dividendo
08 gen 2024162,37164,06160,79163,95161,291.297.700
05 gen 2024161,15162,18160,76162,08159,451.003.100
04 gen 2024160,45161,66160,28161,00158,391.024.500
03 gen 2024162,76163,00160,31160,40157,801.146.300
02 gen 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
*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...