Darden Restaurants Inc (DRI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
43.815 |
1,36%
|
144,94
|
144,95
|
147,58
|
147,30
|
16/07/2024 |
609.987 |
1,43%
|
143,50
|
142,6615
|
145,82
|
145,32
|
15/07/2024 |
794.999 |
0,70%
|
136,40
|
142,19
|
144,1035
|
143,27
|
12/07/2024 |
644.514 |
1,65%
|
136,40
|
140,21
|
142,95
|
142,27
|
11/07/2024 |
664.496 |
1,38%
|
138,84
|
136,92
|
140,405
|
139,96
|
10/07/2024 |
1.293.728 |
-0,60%
|
138,84
|
136,92
|
139,19
|
138,06
|
09/07/2024 |
695.678 |
-3,11%
|
144,35
|
140,19
|
144,96
|
140,29
|
08/07/2024 |
439.543 |
-0,30%
|
146,01
|
144,535
|
146,561
|
144,79
|
05/07/2024 |
350.279 |
-0,14%
|
144,74
|
144,245
|
145,50
|
145,22
|
04/07/2024 |
301.381 |
-0,12%
|
146,68
|
144,67
|
146,675
|
146,60
|
03/07/2024 |
301.381 |
-0,12%
|
146,68
|
144,67
|
146,675
|
146,60
|
02/07/2024 |
500.193 |
-1,05%
|
148,41
|
146,53
|
148,68
|
146,77
|
01/07/2024 |
427.119 |
-1,98%
|
151,86
|
147,73
|
151,68
|
148,33
|
28/06/2024 |
471.613 |
-0,53%
|
152,18
|
150,95
|
153,75
|
151,321
|
27/06/2024 |
412.692 |
-0,01%
|
152,82
|
150,46
|
153,11
|
152,12
|
26/06/2024 |
469.497 |
-0,63%
|
151,95
|
150,255
|
152,38
|
152,13
|
25/06/2024 |
479.523 |
-0,68%
|
154,51
|
152,51
|
155,03
|
153,09
|
24/06/2024 |
773.075 |
0,56%
|
153,24
|
152,49
|
154,936
|
154,13
|
21/06/2024 |
979.640 |
-0,66%
|
155,10
|
151,75
|
155,00
|
153,28
|
20/06/2024 |
1.406.626 |
1,53%
|
156,23
|
151,81
|
158,00
|
154,29
|
19/06/2024 |
1.229.780 |
-2,33%
|
153,87
|
151,67
|
154,83
|
150,00
|
18/06/2024 |
1.152.042 |
-1,06%
|
153,87
|
151,67
|
154,83
|
151,9595
|
17/06/2024 |
1.282.906 |
3,23%
|
148,99
|
148,59
|
154,55
|
153,58
|
14/06/2024 |
546.634 |
0,88%
|
146,45
|
146,28
|
148,79
|
148,78
|
13/06/2024 |
624.411 |
0,20%
|
145,58
|
145,37
|
147,64
|
147,48
|
12/06/2024 |
690.792 |
0,40%
|
147,57
|
146,86
|
148,88
|
147,19
|
11/06/2024 |
438.810 |
-0,73%
|
146,82
|
145,77
|
147,16
|
146,61
|
10/06/2024 |
425.493 |
-0,58%
|
147,94
|
147,25
|
148,855
|
147,68
|
07/06/2024 |
468.026 |
-1,05%
|
149,70
|
148,24
|
150,50
|
148,54
|
06/06/2024 |
348.375 |
-0,33%
|
149,66
|
149,60
|
151,37
|
150,11
|
05/06/2024 |
380.606 |
0,52%
|
149,66
|
147,92
|
150,9999
|
150,5812
|
04/06/2024 |
373.839 |
-0,88%
|
150,04
|
149,64
|
151,37
|
149,81
|
03/06/2024 |
450.640 |
0,50%
|
150,04
|
149,3825
|
152,36
|
151,14
|
31/05/2024 |
415.552 |
1,58%
|
148,30
|
147,6115
|
150,45
|
150,39
|
30/05/2024 |
342.879 |
1,42%
|
146,45
|
146,22
|
148,42
|
148,05
|
29/05/2024 |
457.559 |
-1,58%
|
147,675
|
145,75
|
148,41
|
145,98
|
28/05/2024 |
683.759 |
0,49%
|
147,55
|
147,48
|
149,72
|
148,32
|
27/05/2024 |
0 |
-0,04%
|
149,03
|
147,15
|
148,5548
|
147,60
|
24/05/2024 |
431.397 |
-0,04%
|
149,03
|
147,15
|
148,5548
|
147,60
|
23/05/2024 |
443.472 |
-0,71%
|
149,03
|
146,63
|
148,80
|
147,66
|
22/05/2024 |
579.580 |
-0,66%
|
152,07
|
148,21
|
149,60
|
148,71
|
21/05/2024 |
516.407 |
-1,51%
|
152,07
|
149,51
|
151,93
|
149,69
|
20/05/2024 |
427.680 |
-1,31%
|
154,33
|
151,90
|
154,4225
|
151,98
|
17/05/2024 |
547.939 |
1,70%
|
152,11
|
151,735
|
154,09
|
154,00
|
16/05/2024 |
528.052 |
-0,24%
|
152,11
|
150,94
|
152,795
|
151,42
|
15/05/2024 |
548.641 |
1,91%
|
149,30
|
149,165
|
151,92
|
151,78
|
14/05/2024 |
547.456 |
-0,08%
|
150,125
|
148,03
|
151,46
|
148,94
|
13/05/2024 |
614.483 |
0,55%
|
148,58
|
148,06
|
150,01
|
149,06
|
10/05/2024 |
480.725 |
0,91%
|
147,85
|
147,55
|
149,295
|
148,25
|
09/05/2024 |
455.168 |
-0,72%
|
148,12
|
146,3607
|
148,39
|
146,92
|
08/05/2024 |
584.189 |
0,65%
|
147,71
|
145,82
|
147,97
|
147,98
|
07/05/2024 |
845.754 |
-0,31%
|
147,71
|
146,26
|
148,6817
|
147,03
|
06/05/2024 |
802.281 |
-1,19%
|
149,33
|
147,23
|
150,38
|
147,48
|
03/05/2024 |
899.181 |
0,94%
|
151,45
|
147,77
|
149,78
|
149,25
|
02/05/2024 |
1.305.419 |
-2,18%
|
152,59
|
147,46
|
151,45
|
147,86
|
01/05/2024 |
788.004 |
-1,47%
|
152,59
|
149,74
|
153,00
|
151,15
|
30/04/2024 |
516.452 |
-1,34%
|
156,91
|
153,28
|
155,27
|
153,41
|
29/04/2024 |
496.177 |
-0,39%
|
156,72
|
155,12
|
157,03
|
155,49
|
26/04/2024 |
406.137 |
-0,28%
|
156,72
|
155,81
|
158,18
|
156,10
|
25/04/2024 |
432.352 |
-0,05%
|
156,72
|
154,75
|
157,31
|
156,54
|
24/04/2024 |
349.795 |
0,46%
|
155,49
|
155,49
|
156,92
|
156,61
|
23/04/2024 |
390.557 |
0,87%
|
155,66
|
154,60
|
156,35
|
155,90
|
22/04/2024 |
632.078 |
1,34%
|
153,63
|
152,68
|
155,24
|
154,55
|
19/04/2024 |
379.174 |
0,14%
|
152,40
|
152,275
|
153,87
|
152,50
|
18/04/2024 |
462.390 |
-0,45%
|
153,60
|
152,06
|
153,92
|
152,29
|
17/04/2024 |
417.720 |
-0,76%
|
154,55
|
152,292
|
155,09
|
152,97
|
16/04/2024 |
541.436 |
0,05%
|
154,44
|
152,46
|
155,005
|
154,14
|
15/04/2024 |
583.356 |
0,66%
|
154,44
|
153,41
|
155,265
|
154,06
|
12/04/2024 |
761.531 |
-1,26%
|
156,42
|
151,54
|
154,43
|
153,05
|
11/04/2024 |
583.914 |
-0,57%
|
156,42
|
153,31
|
156,22
|
155,01
|
10/04/2024 |
518.405 |
-1,52%
|
156,43
|
154,8901
|
156,62
|
155,90
|
09/04/2024 |
450.328 |
1,07%
|
156,43
|
156,22
|
158,35
|
158,31
|
08/04/2024 |
741.344 |
1,02%
|
156,75
|
156,76
|
158,77
|
157,94
|
05/04/2024 |
696.877 |
-1,36%
|
158,02
|
156,26
|
158,16
|
156,35
|
04/04/2024 |
1.035.088 |
-2,74%
|
163,76
|
157,99
|
165,45
|
158,51
|
03/04/2024 |
558.487 |
-0,61%
|
163,93
|
162,70
|
164,605
|
162,98
|
02/04/2024 |
505.573 |
-1,95%
|
166,51
|
163,475
|
167,16
|
163,98
|
01/04/2024 |
769.786 |
0,05%
|
167,52
|
165,24
|
167,76
|
167,24
|
28/03/2024 |
388.264 |
0,11%
|
167,52
|
166,94
|
167,89
|
167,15
|
27/03/2024 |
509.509 |
2,12%
|
164,37
|
164,015
|
166,98
|
166,97
|
26/03/2024 |
621.924 |
0,49%
|
164,41
|
162,37
|
164,775
|
163,50
|
25/03/2024 |
990.145 |
-1,46%
|
164,41
|
162,05
|
164,5742
|
162,70
|
22/03/2024 |
861.540 |
1,15%
|
164,295
|
162,535
|
165,67
|
165,11
|
21/03/2024 |
2.046.493 |
-6,50%
|
164,33
|
162,21
|
168,08
|
163,24
|
20/03/2024 |
685.433 |
0,28%
|
174,10
|
173,81
|
175,12
|
174,58
|
19/03/2024 |
501.668 |
0,71%
|
173,58
|
172,69
|
174,425
|
174,09
|
18/03/2024 |
560.406 |
0,53%
|
171,66
|
171,14
|
173,745
|
172,87
|
15/03/2024 |
535.911 |
0,16%
|
171,64
|
170,92
|
173,80
|
172,04
|
14/03/2024 |
388.616 |
-1,60%
|
174,70
|
170,765
|
175,41
|
171,77
|
13/03/2024 |
473.028 |
1,31%
|
172,95
|
173,195
|
175,41
|
174,57
|
12/03/2024 |
347.466 |
0,30%
|
171,69
|
171,455
|
172,92
|
172,32
|
11/03/2024 |
369.953 |
0,14%
|
171,05
|
170,36
|
172,57
|
171,81
|
08/03/2024 |
403.412 |
-0,94%
|
173,29
|
171,23
|
173,645
|
171,57
|
07/03/2024 |
640.386 |
-1,54%
|
174,03
|
172,32
|
176,105
|
173,19
|
06/03/2024 |
351.437 |
0,85%
|
174,03
|
173,96
|
176,055
|
175,89
|
05/03/2024 |
402.013 |
0,21%
|
173,42
|
173,435
|
176,00
|
174,41
|
04/03/2024 |
829.654 |
1,61%
|
172,94
|
171,98
|
176,835
|
174,05
|
01/03/2024 |
409.126 |
0,34%
|
170,64
|
169,05
|
171,335
|
171,29
|
29/02/2024 |
566.000 |
0,15%
|
170,64
|
168,865
|
171,30
|
170,71
|
28/02/2024 |
475.052 |
0,54%
|
169,41
|
169,11
|
170,92
|
170,45
|