Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne DRI.US
113.12-0.75(-0.66%)(czas lokalny: 30.06.2022 16:03)Darden Restaurants, Inc.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 114.63 | 115.10 | 112.39 | 113.87 | 1 235 862 | 0 |
| 28.06.2022 | 122.02 | 123.44 | 114.93 | 115.10 | 1 503 490 | 0 |
| 27.06.2022 | 121.46 | 123.06 | 120.30 | 121.93 | 1 691 251 | 0 |
| 24.06.2022 | 117.28 | 119.89 | 116.11 | 119.81 | 2 373 543 | 0 |
| 23.06.2022 | 115.67 | 117.94 | 113.17 | 115.60 | 2 945 160 | 0 |
| 22.06.2022 | 113.24 | 116.30 | 112.23 | 115.12 | 2 046 392 | 0 |
| 21.06.2022 | 115.86 | 116.00 | 112.72 | 113.70 | 1 709 376 | 0 |
| 17.06.2022 | 112.29 | 115.08 | 111.85 | 114.20 | 2 442 979 | 0 |
| 16.06.2022 | 113.37 | 114.01 | 110.96 | 111.84 | 1 324 021 | 0 |
| 15.06.2022 | 114.72 | 118.29 | 114.58 | 116.55 | 1 443 047 | 0 |
| 14.06.2022 | 114.29 | 115.66 | 113.32 | 114.03 | 1 196 021 | 0 |
| 13.06.2022 | 116.37 | 117.18 | 113.24 | 114.28 | 1 405 026 | 0 |
| 10.06.2022 | 121.27 | 122.75 | 119.20 | 119.94 | 939 319 | 0 |
| 09.06.2022 | 123.57 | 125.55 | 122.86 | 123.46 | 679 895 | 0 |
| 08.06.2022 | 124.08 | 125.19 | 122.99 | 124.38 | 884 436 | 0 |
| 07.06.2022 | 124.02 | 125.31 | 121.34 | 124.91 | 1 276 772 | 0 |
| 06.06.2022 | 126.50 | 126.74 | 124.31 | 125.92 | 950 314 | 0 |
| 03.06.2022 | 125.60 | 126.67 | 123.94 | 125.78 | 925 582 | 0 |
| 02.06.2022 | 125.62 | 127.00 | 123.64 | 126.88 | 717 919 | 0 |
| 01.06.2022 | 125.62 | 125.93 | 121.75 | 123.93 | 1 016 608 | 0 |
| 31.05.2022 | 125.62 | 126.86 | 123.56 | 125.00 | 1 955 252 | 0 |
| 27.05.2022 | 126.30 | 127.46 | 123.92 | 126.04 | 850 307 | 0 |
| 26.05.2022 | 121.11 | 126.30 | 121.11 | 125.09 | 894 379 | 0 |
| 25.05.2022 | 114.31 | 120.75 | 114.00 | 120.12 | 1 189 833 | 0 |
| 24.05.2022 | 115.24 | 115.26 | 111.57 | 114.77 | 1 059 916 | 0 |
| 23.05.2022 | 117.18 | 117.70 | 113.23 | 116.41 | 918 009 | 0 |
| 20.05.2022 | 118.65 | 118.87 | 113.54 | 116.25 | 1 745 854 | 0 |
| 19.05.2022 | 116.71 | 119.16 | 114.08 | 116.67 | 1 599 615 | 0 |
| 18.05.2022 | 127.40 | 127.73 | 118.77 | 119.48 | 2 053 727 | 0 |
| 17.05.2022 | 129.21 | 129.66 | 126.69 | 129.01 | 1 020 235 | 0 |
| 16.05.2022 | 127.25 | 128.24 | 125.72 | 126.38 | 1 009 824 | 0 |
| 13.05.2022 | 126.02 | 129.38 | 126.01 | 128.07 | 816 718 | 0 |
| 12.05.2022 | 120.64 | 126.00 | 118.72 | 124.18 | 1 647 093 | 0 |
| 11.05.2022 | 126.99 | 128.50 | 121.33 | 121.54 | 1 312 594 | 0 |
| 10.05.2022 | 127.21 | 128.16 | 123.38 | 126.90 | 969 779 | 0 |
| 09.05.2022 | 128.07 | 129.75 | 124.92 | 125.11 | 1 139 610 | 0 |
| 06.05.2022 | 127.35 | 130.75 | 126.15 | 130.10 | 1 262 777 | 0 |
| 05.05.2022 | 129.41 | 131.17 | 125.81 | 127.51 | 969 885 | 0 |
| 04.05.2022 | 129.55 | 131.98 | 126.08 | 131.48 | 1 256 088 | 0 |
| 03.05.2022 | 133.25 | 133.71 | 129.57 | 130.65 | 841 943 | 0 |
| 02.05.2022 | 132.00 | 133.24 | 129.48 | 132.80 | 890 717 | 0 |
| 29.04.2022 | 134.15 | 135.90 | 131.33 | 131.73 | 995 908 | 0 |
| 28.04.2022 | 132.31 | 135.63 | 130.83 | 133.90 | 653 706 | 0 |
| 27.04.2022 | 131.76 | 133.64 | 130.29 | 130.71 | 667 944 | 0 |
| 26.04.2022 | 136.32 | 137.11 | 131.40 | 131.50 | 733 733 | 0 |
| 25.04.2022 | 133.05 | 138.47 | 132.33 | 138.13 | 1 026 186 | 0 |
| 22.04.2022 | 137.76 | 137.97 | 133.90 | 134.05 | 848 784 | 0 |
| 21.04.2022 | 139.55 | 140.26 | 137.45 | 138.03 | 1 129 508 | 0 |
| 20.04.2022 | 136.40 | 138.08 | 135.73 | 136.58 | 695 269 | 0 |
| 19.04.2022 | 132.87 | 136.30 | 132.66 | 135.40 | 866 624 | 0 |
