Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DRI.US
156.61+0.71(+0.46%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
12.03.2024 | 171.38 | 172.96 | 171.23 | 172.32 | 777 535 | 0 |
11.03.2024 | 170.90 | 172.58 | 170.36 | 171.81 | 841 792 | 0 |
08.03.2024 | 172.75 | 173.66 | 171.21 | 171.57 | 858 474 | 0 |
07.03.2024 | 175.93 | 176.12 | 172.32 | 173.19 | 1 268 619 | 0 |
06.03.2024 | 174.02 | 176.06 | 173.80 | 175.89 | 783 604 | 0 |
05.03.2024 | 173.80 | 176.12 | 173.42 | 174.41 | 885 370 | 0 |
04.03.2024 | 172.97 | 176.84 | 171.98 | 174.05 | 1 541 674 | 0 |
01.03.2024 | 170.62 | 171.35 | 169.04 | 171.29 | 866 077 | 0 |
29.02.2024 | 171.42 | 171.42 | 168.87 | 170.71 | 1 544 042 | 0 |
28.02.2024 | 169.47 | 170.93 | 169.09 | 170.45 | 941 721 | 0 |
27.02.2024 | 169.69 | 170.81 | 168.98 | 169.53 | 1 333 794 | 0 |
26.02.2024 | 170.00 | 170.95 | 169.41 | 169.54 | 1 044 721 | 0 |
23.02.2024 | 168.04 | 169.81 | 168.04 | 169.51 | 871 995 | 0 |
22.02.2024 | 167.60 | 168.91 | 166.73 | 168.47 | 1 283 448 | 0 |
21.02.2024 | 165.46 | 167.59 | 165.41 | 166.44 | 963 639 | 0 |
20.02.2024 | 161.88 | 167.07 | 161.91 | 165.31 | 1 567 449 | 0 |
16.02.2024 | 161.82 | 162.46 | 162.46 | 162.46 | 998 696 | 0 |
15.02.2024 | 161.77 | 163.16 | 160.54 | 162.38 | 786 350 | 0 |
14.02.2024 | 162.61 | 162.63 | 160.00 | 161.15 | 877 238 | 0 |
13.02.2024 | 163.34 | 163.73 | 160.85 | 162.29 | 976 713 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus