Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DRI.US
145.32+2.05(+1.43%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 143.43 | 145.84 | 142.57 | 145.32 | 1 190 422 | 0 |
15.07.2024 | 142.90 | 144.11 | 142.19 | 143.27 | 1 292 594 | 0 |
12.07.2024 | 140.72 | 142.96 | 140.21 | 142.27 | 1 203 733 | 0 |
11.07.2024 | 136.57 | 140.48 | 135.87 | 139.96 | 1 464 163 | 0 |
10.07.2024 | 138.98 | 139.20 | 136.92 | 138.06 | 2 378 932 | 0 |
09.07.2024 | 144.50 | 144.96 | 140.19 | 140.29 | 1 512 641 | 0 |
08.07.2024 | 146.28 | 146.56 | 144.50 | 144.79 | 909 692 | 0 |
05.07.2024 | 145.13 | 145.50 | 144.25 | 145.22 | 950 630 | 0 |
03.07.2024 | 145.54 | 146.68 | 144.67 | 145.42 | 603 932 | 0 |
02.07.2024 | 148.68 | 149.00 | 146.53 | 146.77 | 1 059 036 | 0 |
01.07.2024 | 151.81 | 151.95 | 147.71 | 148.33 | 897 596 | 0 |
28.06.2024 | 152.40 | 153.75 | 150.95 | 151.32 | 1 700 930 | 0 |
27.06.2024 | 152.35 | 153.11 | 150.46 | 152.12 | 1 093 861 | 0 |
26.06.2024 | 152.18 | 152.38 | 150.19 | 152.13 | 946 298 | 0 |
25.06.2024 | 154.33 | 155.03 | 152.46 | 153.09 | 1 009 668 | 0 |
24.06.2024 | 153.31 | 154.94 | 152.30 | 154.13 | 1 595 935 | 0 |
21.06.2024 | 155.00 | 155.06 | 151.75 | 153.28 | 2 642 683 | 0 |
20.06.2024 | 157.48 | 158.00 | 151.81 | 154.29 | 2 710 601 | 0 |
18.06.2024 | 153.49 | 151.96 | 151.96 | 151.96 | 2 335 369 | 0 |
17.06.2024 | 148.81 | 154.55 | 148.59 | 153.58 | 2 381 763 | 0 |
14.06.2024 | 146.82 | 148.80 | 146.19 | 148.78 | 1 207 662 | 0 |
13.06.2024 | 145.59 | 147.64 | 145.31 | 147.48 | 1 202 554 | 0 |
12.06.2024 | 147.64 | 148.88 | 146.86 | 147.19 | 1 291 432 | 0 |
11.06.2024 | 147.02 | 147.16 | 145.76 | 146.61 | 895 246 | 0 |
10.06.2024 | 148.40 | 148.85 | 147.24 | 147.68 | 909 374 | 0 |
07.06.2024 | 149.21 | 150.70 | 148.23 | 148.54 | 937 497 | 0 |
06.06.2024 | 150.25 | 151.37 | 149.53 | 150.11 | 710 618 | 0 |
05.06.2024 | 149.72 | 151.00 | 147.74 | 150.61 | 822 619 | 0 |
04.06.2024 | 150.48 | 151.46 | 149.63 | 149.81 | 789 168 | 0 |
03.06.2024 | 149.85 | 152.44 | 149.38 | 151.14 | 931 379 | 0 |
31.05.2024 | 148.11 | 150.47 | 147.61 | 150.39 | 1 524 183 | 0 |
30.05.2024 | 146.74 | 148.42 | 146.22 | 148.05 | 753 752 | 0 |
29.05.2024 | 147.41 | 148.41 | 145.74 | 145.98 | 932 955 | 0 |
28.05.2024 | 147.38 | 149.72 | 147.18 | 148.32 | 1 348 669 | 0 |
24.05.2024 | 148.28 | 147.60 | 147.60 | 147.60 | 843 680 | 0 |
23.05.2024 | 148.76 | 148.80 | 146.63 | 147.66 | 921 163 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus