U.S. markets open in 4 hours 9 minutes
F S&P 500
5,522.75 +1.25 (+0.02%) F Dow Jones
39,536.00 +67.00 (+0.17%) F Nasdaq
19,911.00 -16.25 (-0.08%) E-mini Russell 2000 Index Futur
2,072.40 +7.40 (+0.36%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,338.20 -1.40 (-0.06%)
Darden Restaurants Inc (DDN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:31AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 140.20 | 140.25 | 140.20 | 140.25 | 140.25 | 21 |
| 28 jun 2024 | 141.55 | 141.60 | 140.90 | 140.90 | 140.90 | - |
| 27 jun 2024 | 141.50 | 141.55 | 140.85 | 141.30 | 141.30 | - |
| 26 jun 2024 | 142.45 | 142.65 | 140.95 | 141.85 | 141.85 | - |
| 25 jun 2024 | 143.10 | 143.90 | 142.50 | 142.50 | 142.50 | - |
| 24 jun 2024 | 142.60 | 143.10 | 142.50 | 143.10 | 143.10 | - |
| 21 jun 2024 | 143.35 | 143.60 | 142.35 | 142.35 | 142.35 | - |
| 20 jun 2024 | 140.85 | 143.45 | 140.85 | 143.45 | 143.45 | - |
| 19 jun 2024 | 140.80 | 140.80 | 140.50 | 140.50 | 140.50 | - |
| 18 jun 2024 | 142.80 | 143.10 | 142.05 | 142.05 | 142.05 | - |
| 17 jun 2024 | 138.45 | 142.90 | 137.65 | 142.90 | 142.90 | - |
| 14 jun 2024 | 136.85 | 137.55 | 135.75 | 137.55 | 137.55 | - |
| 13 jun 2024 | 135.45 | 137.00 | 134.70 | 137.00 | 137.00 | - |
| 12 jun 2024 | 136.00 | 136.40 | 135.60 | 136.40 | 136.40 | - |
| 11 jun 2024 | 136.45 | 136.50 | 136.10 | 136.35 | 136.35 | - |
| 10 jun 2024 | 137.45 | 138.60 | 136.60 | 137.30 | 137.30 | 21 |
| 07 jun 2024 | 137.35 | 138.55 | 136.75 | 137.75 | 137.75 | - |
| 06 jun 2024 | 137.70 | 138.65 | 137.45 | 138.10 | 138.10 | - |
| 05 jun 2024 | 137.45 | 138.05 | 136.70 | 138.05 | 138.05 | - |
| 04 jun 2024 | 137.90 | 138.95 | 137.45 | 137.85 | 137.85 | - |
| 03 jun 2024 | 138.35 | 139.10 | 137.90 | 138.05 | 138.05 | - |
| 31 may 2024 | 136.20 | 137.55 | 135.45 | 137.55 | 137.55 | - |
| 30 may 2024 | 133.50 | 136.50 | 132.90 | 136.50 | 136.50 | - |
| 29 may 2024 | 136.25 | 136.25 | 134.75 | 134.75 | 134.75 | - |
| 28 may 2024 | 135.20 | 137.25 | 134.60 | 137.10 | 137.10 | - |
| 27 may 2024 | 135.45 | 135.50 | 135.30 | 135.50 | 135.50 | - |
| 24 may 2024 | 136.05 | 136.20 | 135.65 | 135.95 | 135.95 | - |
| 23 may 2024 | 136.90 | 136.90 | 136.10 | 136.40 | 136.40 | - |
| 22 may 2024 | 137.30 | 137.30 | 136.90 | 137.20 | 137.20 | - |
| 21 may 2024 | 139.15 | 139.15 | 138.00 | 138.00 | 138.00 | - |
| 20 may 2024 | 141.00 | 141.30 | 139.80 | 139.80 | 139.80 | - |
| 17 may 2024 | 139.20 | 140.90 | 139.10 | 140.90 | 140.90 | - |
| 16 may 2024 | 138.90 | 139.60 | 138.75 | 139.50 | 139.50 | - |
| 15 may 2024 | 137.05 | 139.10 | 136.65 | 139.10 | 139.10 | - |
| 14 may 2024 | 137.60 | 139.15 | 137.15 | 137.25 | 137.25 | - |
| 13 may 2024 | 137.10 | 138.40 | 136.65 | 137.55 | 137.55 | - |
| 10 may 2024 | 136.20 | 138.35 | 136.10 | 137.70 | 137.70 | - |
| 09 may 2024 | 137.00 | 137.05 | 136.30 | 136.30 | 136.30 | - |
| 08 may 2024 | 136.30 | 136.80 | 136.00 | 136.50 | 136.50 | - |
| 07 may 2024 | 136.55 | 136.85 | 136.35 | 136.85 | 136.85 | - |
| 06 may 2024 | 138.20 | 138.35 | 137.95 | 137.95 | 137.95 | - |
| 03 may 2024 | 138.00 | 138.05 | 137.75 | 137.75 | 137.75 | - |
| 02 may 2024 | 140.35 | 140.50 | 138.80 | 138.80 | 138.80 | - |
| 30 abr 2024 | 144.60 | 144.60 | 143.65 | 143.65 | 143.65 | - |
| 29 abr 2024 | 145.30 | 145.90 | 144.80 | 144.80 | 144.80 | - |
| 26 abr 2024 | 144.65 | 146.60 | 144.65 | 146.45 | 146.45 | - |
| 25 abr 2024 | 145.30 | 145.85 | 144.55 | 145.85 | 145.85 | - |
| 24 abr 2024 | 145.25 | 146.35 | 145.00 | 146.35 | 146.35 | - |
| 23 abr 2024 | 144.45 | 145.25 | 144.10 | 145.25 | 145.25 | - |
| 22 abr 2024 | 142.75 | 144.70 | 142.75 | 144.70 | 144.70 | - |
| 19 abr 2024 | 141.75 | 143.65 | 141.55 | 143.65 | 143.65 | - |
| 18 abr 2024 | 142.90 | 143.50 | 142.40 | 142.80 | 142.80 | - |
| 17 abr 2024 | 144.50 | 144.50 | 143.25 | 143.25 | 143.25 | - |
| 16 abr 2024 | 144.25 | 145.10 | 144.25 | 145.10 | 145.10 | - |
| 15 abr 2024 | 143.50 | 145.00 | 142.95 | 144.15 | 144.15 | - |
| 12 abr 2024 | 144.20 | 144.80 | 142.80 | 143.25 | 143.25 | - |
| 11 abr 2024 | 144.45 | 144.55 | 144.05 | 144.55 | 144.55 | - |
| 10 abr 2024 | 145.25 | 145.45 | 144.50 | 145.10 | 145.10 | - |
| 09 abr 2024 | 143.60 | 144.75 | 143.60 | 144.75 | 144.75 | - |
| 09 abr 2024 | 1.31 Dividendo | |||||
| 08 abr 2024 | 143.25 | 145.90 | 143.05 | 145.45 | 144.14 | - |
| 05 abr 2024 | 145.95 | 145.95 | 145.00 | 145.00 | 143.69 | - |
| 04 abr 2024 | 149.80 | 150.15 | 147.80 | 147.80 | 146.47 | - |
| 03 abr 2024 | 151.10 | 151.70 | 150.90 | 151.05 | 149.69 | - |
| 02 abr 2024 | 154.95 | 154.95 | 151.85 | 151.85 | 150.48 | - |
| 28 mar 2024 | 153.50 | 154.85 | 152.95 | 154.65 | 153.26 | - |
| 27 mar 2024 | 150.65 | 152.95 | 150.30 | 152.95 | 151.57 | - |
| 26 mar 2024 | 149.35 | 151.80 | 149.05 | 149.65 | 148.30 | - |
| 25 mar 2024 | 153.90 | 153.90 | 150.55 | 150.90 | 149.54 | - |
| 22 mar 2024 | 149.30 | 152.25 | 149.10 | 152.25 | 150.88 | - |
| 21 mar 2024 | 158.75 | 158.90 | 149.65 | 149.65 | 148.30 | - |
| 20 mar 2024 | 159.45 | 160.65 | 159.30 | 159.90 | 158.46 | - |
| 19 mar 2024 | 158.40 | 159.20 | 158.15 | 159.05 | 157.62 | - |
| 18 mar 2024 | 157.80 | 159.05 | 155.60 | 159.05 | 157.62 | - |
| 15 mar 2024 | 157.05 | 158.95 | 156.80 | 158.30 | 156.87 | - |
| 14 mar 2024 | 159.05 | 159.05 | 157.35 | 157.35 | 155.93 | - |
| 13 mar 2024 | 157.00 | 159.35 | 156.40 | 159.35 | 157.91 | - |
| 12 mar 2024 | 156.60 | 157.90 | 155.60 | 157.90 | 156.48 | - |
| 11 mar 2024 | 155.95 | 157.25 | 155.85 | 157.25 | 155.83 | - |
| 08 mar 2024 | 157.35 | 157.70 | 156.70 | 156.70 | 155.29 | - |
| 07 mar 2024 | 160.45 | 160.90 | 158.10 | 158.10 | 156.68 | - |
| 06 mar 2024 | 159.90 | 161.05 | 159.90 | 161.05 | 159.60 | - |
| 05 mar 2024 | 159.35 | 161.50 | 159.35 | 161.50 | 160.05 | - |
| 04 mar 2024 | 156.95 | 161.40 | 156.80 | 159.60 | 158.16 | - |
| 01 mar 2024 | 157.55 | 157.75 | 156.35 | 156.35 | 154.94 | - |
| 29 feb 2024 | 156.50 | 156.85 | 155.75 | 156.85 | 155.44 | - |
| 28 feb 2024 | 155.65 | 157.35 | 155.60 | 157.35 | 155.93 | - |
| 27 feb 2024 | 155.45 | 156.50 | 155.45 | 155.95 | 154.55 | - |
| 26 feb 2024 | 155.70 | 156.60 | 155.40 | 156.60 | 155.19 | - |
| 23 feb 2024 | 155.05 | 156.40 | 154.85 | 156.40 | 154.99 | - |
| 22 feb 2024 | 153.30 | 155.50 | 153.30 | 155.50 | 154.10 | - |
| 21 feb 2024 | 152.05 | 154.35 | 152.00 | 153.50 | 152.12 | - |
| 20 feb 2024 | 149.75 | 153.30 | 149.15 | 153.00 | 151.62 | - |
| 19 feb 2024 | 150.10 | 150.30 | 150.00 | 150.00 | 148.65 | - |
| 16 feb 2024 | 150.10 | 152.65 | 150.05 | 152.10 | 150.73 | - |
| 15 feb 2024 | 149.80 | 150.65 | 149.75 | 150.65 | 149.29 | - |
| 14 feb 2024 | 150.75 | 151.35 | 149.30 | 149.30 | 147.96 | - |
| 13 feb 2024 | 152.80 | 152.80 | 150.55 | 151.90 | 150.53 | - |
| 12 feb 2024 | 154.50 | 154.80 | 153.65 | 153.90 | 152.51 | - |
| 09 feb 2024 | 155.15 | 155.60 | 155.15 | 155.20 | 153.80 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.