Darden Restaurants Inc (DRI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
549.294 |
0,40%
|
173,94
|
173,94
|
175,925
|
174,64
|
| 01/12/2025 |
783.754 |
-3,13%
|
180,00
|
173,91
|
180,00
|
173,94
|
| 28/11/2025 |
171.234 |
-0,23%
|
180,00
|
179,445
|
182,46
|
179,58
|
| 26/11/2025 |
405.069 |
0,40%
|
184,9799
|
179,0012
|
184,9799
|
180,00
|
| 25/11/2025 |
772.251 |
3,44%
|
173,32
|
173,32
|
179,52
|
179,28
|
| 24/11/2025 |
652.598 |
-0,80%
|
174,72
|
172,70
|
175,86
|
173,32
|
| 21/11/2025 |
813.947 |
3,20%
|
170,15
|
169,53
|
175,38
|
174,72
|
| 20/11/2025 |
639.594 |
-0,47%
|
170,02
|
169,01
|
171,13
|
169,21
|
| 19/11/2025 |
424.612 |
-0,61%
|
170,84
|
169,995
|
173,7057
|
170,00
|
| 18/11/2025 |
759.620 |
-0,41%
|
171,79
|
169,68
|
172,88
|
171,04
|
| 17/11/2025 |
549.030 |
-1,26%
|
173,83
|
171,53
|
175,555
|
171,79
|
| 14/11/2025 |
573.552 |
-0,91%
|
173,53
|
173,31
|
176,86
|
173,83
|
| 13/11/2025 |
562.789 |
-0,14%
|
175,67
|
174,99
|
178,64
|
175,42
|
| 12/11/2025 |
609.681 |
2,38%
|
171,59
|
171,59
|
175,99
|
175,67
|
| 11/11/2025 |
764.489 |
-1,15%
|
173,00
|
170,64
|
174,115
|
171,59
|
| 10/11/2025 |
720.175 |
-2,51%
|
179,74
|
172,6601
|
179,74
|
173,59
|
| 07/11/2025 |
521.620 |
0,27%
|
177,01
|
176,86
|
180,12
|
178,06
|
| 06/11/2025 |
466.596 |
-1,49%
|
179,57
|
177,13
|
179,57
|
177,51
|
| 05/11/2025 |
469.148 |
-0,13%
|
180,22
|
178,95
|
181,9939
|
180,10
|
| 04/11/2025 |
849.861 |
1,49%
|
174,2501
|
174,2501
|
180,77
|
180,22
|
| 03/11/2025 |
1.007.791 |
-1,43%
|
180,7297
|
173,53
|
180,7297
|
177,57
|
| 31/10/2025 |
546.514 |
1,04%
|
180,00
|
177,0001
|
180,48
|
180,15
|
| 30/10/2025 |
632.721 |
-2,32%
|
182,41
|
177,83
|
185,00
|
178,20
|
| 29/10/2025 |
845.088 |
0,60%
|
181,00
|
177,33
|
182,685
|
182,41
|
| 28/10/2025 |
340.770 |
-1,25%
|
182,50
|
180,69
|
183,4852
|
181,33
|
| 27/10/2025 |
437.748 |
-0,64%
|
185,01
|
182,46
|
185,499
|
183,63
|
| 24/10/2025 |
363.609 |
-0,88%
|
186,47
|
184,29
|
187,27
|
184,82
|
| 23/10/2025 |
334.753 |
-0,51%
|
189,07
|
184,96
|
189,07
|
186,46
|
| 22/10/2025 |
311.451 |
-0,04%
|
187,49
|
185,91
|
189,0499
|
187,41
|
| 21/10/2025 |
399.443 |
-0,23%
|
185,665
|
185,665
|
188,98
|
187,49
|
| 20/10/2025 |
452.423 |
-0,14%
|
191,99
|
187,56
|
191,99
|
187,92
|
| 17/10/2025 |
533.957 |
0,40%
|
186,72
|
186,72
|
190,075
|
188,19
|
| 16/10/2025 |
455.153 |
-0,48%
|
189,00
|
186,64
|
189,00
|
187,45
|
| 15/10/2025 |
373.905 |
0,74%
|
187,56
|
187,56
|
191,26
|
188,36
|
| 14/10/2025 |
538.242 |
1,09%
|
183,70
|
183,48
|
187,97
|
187,00
|
| 13/10/2025 |
602.946 |
2,12%
|
183,90
|
182,205
|
186,90
|
185,01
|
| 10/10/2025 |
442.741 |
-2,16%
|
185,74
|
181,11
|
186,00
|
181,17
|
| 09/10/2025 |
387.724 |
-0,66%
|
189,80
|
185,19
|
189,80
|
185,19
|
| 08/10/2025 |
558.643 |
-1,89%
|
192,00
|
187,845
|
192,00
|
187,92
|
| 07/10/2025 |
496.645 |
-0,90%
|
194,33
|
189,37
|
194,33
|
191,54
|
| 06/10/2025 |
533.988 |
0,05%
|
193,18
|
192,30
|
196,555
|
193,27
|
| 03/10/2025 |
455.682 |
-0,16%
|
192,2643
|
191,54
|
194,1799
|
193,18
|
| 02/10/2025 |
547.585 |
0,57%
|
192,25
|
191,31
|
194,25
|
193,49
|
| 01/10/2025 |
507.177 |
1,07%
|
191,99
|
189,6714
|
192,42
|
192,40
|
| 30/09/2025 |
438.478 |
-1,34%
|
192,98
|
189,5101
|
192,98
|
190,36
|
| 29/09/2025 |
827.379 |
2,52%
|
188,80
|
187,01
|
193,00
|
192,98
|
| 26/09/2025 |
601.828 |
0,66%
|
187,02
|
187,01
|
189,58
|
188,12
|
| 25/09/2025 |
814.942 |
0,24%
|
185,062
|
183,08
|
187,46
|
187,02
|
| 24/09/2025 |
674.475 |
0,09%
|
186,62
|
185,2985
|
188,23
|
186,61
|
| 23/09/2025 |
704.266 |
0,71%
|
184,95
|
183,49
|
186,83
|
186,52
|
| 22/09/2025 |
947.712 |
0,12%
|
184,50
|
182,76
|
185,7188
|
185,21
|
| 19/09/2025 |
1.473.212 |
-4,20%
|
193,85
|
184,61
|
193,85
|
184,73
|
| 18/09/2025 |
3.684.236 |
-7,78%
|
193,21
|
186,94
|
195,069
|
192,74
|
| 17/09/2025 |
671.398 |
-0,55%
|
209,935
|
208,54
|
211,90
|
208,79
|
| 16/09/2025 |
599.924 |
-0,91%
|
212,16
|
209,445
|
215,50
|
210,04
|
| 15/09/2025 |
462.609 |
-0,17%
|
213,17
|
212,15
|
215,13
|
212,16
|
| 12/09/2025 |
552.064 |
-0,37%
|
213,70
|
212,445
|
215,24
|
212,61
|
| 11/09/2025 |
424.584 |
0,92%
|
211,40
|
209,88
|
213,98
|
213,40
|
| 10/09/2025 |
531.467 |
-0,05%
|
213,00
|
209,01
|
216,01
|
211,46
|
| 09/09/2025 |
518.045 |
0,53%
|
210,79
|
208,85
|
212,24
|
211,85
|
| 08/09/2025 |
540.527 |
0,28%
|
210,14
|
208,2601
|
211,20
|
210,79
|
| 05/09/2025 |
331.759 |
-0,02%
|
210,00
|
208,095
|
211,305
|
210,14
|
| 04/09/2025 |
364.561 |
0,92%
|
209,00
|
207,495
|
210,7163
|
210,19
|
| 03/09/2025 |
360.650 |
0,10%
|
207,50
|
206,72
|
208,45
|
208,27
|
| 02/09/2025 |
339.686 |
0,54%
|
203,51
|
203,51
|
208,52
|
208,06
|
| 29/08/2025 |
227.215 |
0,11%
|
208,64
|
205,875
|
208,64
|
206,94
|
| 28/08/2025 |
240.034 |
0,28%
|
207,10
|
204,75
|
207,10
|
206,71
|
| 27/08/2025 |
262.516 |
0,14%
|
205,22
|
205,22
|
206,93
|
206,26
|
| 26/08/2025 |
326.313 |
0,40%
|
206,5784
|
204,85
|
206,725
|
205,98
|
| 25/08/2025 |
403.207 |
-1,56%
|
208,58
|
205,24
|
210,00
|
205,24
|
| 22/08/2025 |
433.309 |
0,98%
|
208,35
|
207,19
|
209,735
|
208,58
|
| 21/08/2025 |
294.428 |
-0,46%
|
204,00
|
204,00
|
207,74
|
206,54
|
| 20/08/2025 |
354.839 |
-0,14%
|
207,84
|
206,975
|
209,97
|
207,49
|
| 19/08/2025 |
495.639 |
1,18%
|
205,41
|
204,74
|
211,6299
|
207,84
|
| 18/08/2025 |
722.192 |
-0,94%
|
207,00
|
204,4105
|
208,25
|
205,41
|
| 15/08/2025 |
597.359 |
0,63%
|
206,06
|
205,0268
|
208,125
|
207,35
|
| 14/08/2025 |
378.837 |
-0,42%
|
206,92
|
204,01
|
206,92
|
206,06
|
| 13/08/2025 |
455.131 |
0,87%
|
206,50
|
202,65
|
207,54
|
206,92
|
| 12/08/2025 |
347.442 |
1,78%
|
201,55
|
201,55
|
205,51
|
205,13
|
| 11/08/2025 |
363.376 |
-0,22%
|
202,00
|
199,80
|
202,85
|
201,55
|
| 08/08/2025 |
478.436 |
-2,26%
|
208,5262
|
201,67
|
208,5262
|
202,00
|
| 07/08/2025 |
454.646 |
0,74%
|
205,0001
|
204,07
|
206,72
|
206,66
|
| 06/08/2025 |
447.395 |
0,45%
|
204,24
|
203,23
|
207,06
|
205,15
|
| 05/08/2025 |
502.216 |
-0,28%
|
204,81
|
203,04
|
205,906
|
204,24
|
| 04/08/2025 |
516.869 |
0,68%
|
203,49
|
202,12
|
205,45
|
204,81
|
| 01/08/2025 |
601.204 |
0,90%
|
201,67
|
200,35
|
204,02
|
203,49
|
| 31/07/2025 |
538.682 |
-0,74%
|
205,00
|
200,92
|
205,23
|
201,67
|
| 30/07/2025 |
591.022 |
0,18%
|
202,00
|
202,00
|
207,06
|
203,20
|
| 29/07/2025 |
420.053 |
-0,19%
|
204,035
|
201,50
|
204,32
|
202,73
|
| 28/07/2025 |
455.143 |
-0,67%
|
205,98
|
201,945
|
205,98
|
203,11
|
| 25/07/2025 |
399.882 |
0,83%
|
206,33
|
202,22
|
207,005
|
204,48
|
| 24/07/2025 |
695.818 |
-2,74%
|
209,63
|
200,3875
|
211,42
|
202,80
|
| 23/07/2025 |
495.142 |
-0,36%
|
206,76
|
206,335
|
211,42
|
208,51
|
| 22/07/2025 |
332.792 |
1,19%
|
209,63
|
206,335
|
209,9999
|
209,26
|
| 21/07/2025 |
446.973 |
-1,30%
|
209,54
|
206,74
|
209,9999
|
206,81
|
| 18/07/2025 |
529.536 |
1,16%
|
207,85
|
205,32
|
210,21
|
209,54
|
| 17/07/2025 |
663.934 |
-0,54%
|
206,80
|
205,32
|
209,51
|
207,13
|
| 16/07/2025 |
450.221 |
0,75%
|
208,01
|
206,00
|
209,51
|
208,25
|
| 15/07/2025 |
592.819 |
-1,32%
|
209,27
|
206,0901
|
210,82
|
206,71
|
| 14/07/2025 |
569.648 |
0,07%
|
200,00
|
200,00
|
210,79
|
209,48
|
