Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DRI.US
147.66-1.05(-0.71%)(czas lokalny: 23.05.2024 16:00)Darden Restaurants, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 149.16 | 149.60 | 148.21 | 148.71 | 1 184 195 | 0 |
21.05.2024 | 152.24 | 152.27 | 149.50 | 149.69 | 930 489 | 0 |
20.05.2024 | 154.08 | 154.42 | 151.90 | 151.98 | 963 154 | 0 |
17.05.2024 | 153.07 | 154.09 | 151.74 | 154.00 | 1 179 971 | 0 |
16.05.2024 | 152.22 | 152.79 | 150.92 | 151.42 | 1 048 119 | 0 |
15.05.2024 | 148.96 | 151.93 | 149.16 | 151.78 | 1 181 533 | 0 |
14.05.2024 | 150.19 | 151.46 | 148.03 | 148.94 | 1 119 266 | 0 |
13.05.2024 | 148.58 | 150.05 | 148.06 | 149.06 | 1 354 704 | 0 |
10.05.2024 | 147.27 | 149.32 | 147.24 | 148.25 | 1 068 308 | 0 |
09.05.2024 | 148.05 | 148.39 | 146.36 | 146.92 | 950 061 | 0 |
08.05.2024 | 146.25 | 148.05 | 145.77 | 147.98 | 1 225 710 | 0 |
07.05.2024 | 147.41 | 148.68 | 146.24 | 147.03 | 1 545 672 | 0 |
06.05.2024 | 149.70 | 150.40 | 147.23 | 147.48 | 1 536 185 | 0 |
03.05.2024 | 148.79 | 149.78 | 147.77 | 149.25 | 1 856 454 | 0 |
02.05.2024 | 151.69 | 152.27 | 147.46 | 147.86 | 2 573 749 | 0 |
01.05.2024 | 152.50 | 153.00 | 149.74 | 151.15 | 1 556 750 | 0 |
30.04.2024 | 154.58 | 155.30 | 153.27 | 153.41 | 1 314 735 | 0 |
29.04.2024 | 156.91 | 157.34 | 155.12 | 155.49 | 960 686 | 0 |
26.04.2024 | 155.83 | 158.19 | 155.81 | 156.10 | 886 050 | 0 |
25.04.2024 | 156.27 | 157.31 | 154.75 | 156.54 | 1 352 037 | 0 |
24.04.2024 | 155.33 | 156.92 | 155.22 | 156.61 | 969 952 | 0 |
23.04.2024 | 155.39 | 156.35 | 154.60 | 155.90 | 869 180 | 0 |
22.04.2024 | 153.27 | 155.24 | 152.68 | 154.55 | 1 234 516 | 0 |
19.04.2024 | 152.39 | 153.81 | 152.27 | 152.50 | 959 887 | 0 |
18.04.2024 | 154.01 | 154.01 | 152.06 | 152.29 | 890 245 | 0 |
17.04.2024 | 154.77 | 155.23 | 152.28 | 152.97 | 1 092 189 | 0 |
16.04.2024 | 153.94 | 155.00 | 152.44 | 154.14 | 1 066 487 | 0 |
15.04.2024 | 153.64 | 155.34 | 153.41 | 154.06 | 1 126 646 | 0 |
12.04.2024 | 154.31 | 154.56 | 151.54 | 153.05 | 1 416 359 | 0 |
11.04.2024 | 156.26 | 156.41 | 153.31 | 155.01 | 1 251 919 | 0 |
10.04.2024 | 156.63 | 156.63 | 154.89 | 155.90 | 1 089 814 | 0 |
09.04.2024 | 156.88 | 158.40 | 156.22 | 158.31 | 920 382 | 0 |
08.04.2024 | 156.42 | 158.77 | 156.55 | 157.94 | 1 484 085 | 0 |
05.04.2024 | 158.10 | 158.40 | 156.25 | 156.35 | 1 467 406 | 0 |
04.04.2024 | 163.88 | 165.50 | 157.99 | 158.51 | 1 820 747 | 0 |
03.04.2024 | 163.99 | 164.60 | 162.70 | 162.98 | 1 180 481 | 0 |
02.04.2024 | 166.74 | 167.16 | 163.47 | 163.98 | 1 066 302 | 0 |
01.04.2024 | 166.70 | 167.76 | 165.21 | 167.24 | 1 327 866 | 0 |
28.03.2024 | 167.45 | 167.15 | 167.15 | 167.15 | 975 000 | 0 |
27.03.2024 | 163.85 | 166.98 | 163.85 | 166.97 | 1 118 084 | 0 |
26.03.2024 | 163.39 | 164.77 | 162.37 | 163.50 | 1 309 245 | 0 |
25.03.2024 | 164.21 | 164.84 | 162.05 | 162.70 | 2 085 468 | 0 |
22.03.2024 | 164.10 | 165.67 | 162.53 | 165.11 | 1 675 943 | 0 |
21.03.2024 | 168.08 | 168.00 | 162.21 | 163.24 | 3 890 211 | 0 |
20.03.2024 | 174.28 | 175.12 | 173.81 | 174.58 | 1 344 544 | 0 |
19.03.2024 | 173.14 | 174.43 | 172.66 | 174.09 | 1 114 118 | 0 |
18.03.2024 | 171.23 | 173.75 | 171.00 | 172.87 | 1 195 885 | 0 |
15.03.2024 | 170.92 | 173.80 | 170.92 | 171.96 | 2 537 203 | 0 |
14.03.2024 | 174.09 | 174.70 | 170.75 | 171.77 | 882 134 | 0 |
13.03.2024 | 172.80 | 175.41 | 172.80 | 174.57 | 1 052 009 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus