Premium
Darden Restaurants Inc (DRI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -0.327684194358 | 195.31 | 203.12 | 191.63 | 1154140 | 195.33856618 | CS |
| 4 | -4.97 | -2.48948106592 | 199.64 | 203.12 | 190.06 | 1175097 | 195.3493367 | CS |
| 12 | 29.47 | 17.8389830508 | 165.2 | 203.12 | 159.67 | 1323242 | 187.34491503 | CS |
| 26 | 38.11 | 24.3421052632 | 156.56 | 203.12 | 153.98 | 1254554 | 175.63309427 | CS |
| 52 | 18.65 | 10.5953868879 | 176.02 | 203.12 | 135.865 | 1272148 | 163.81121069 | CS |
| 156 | 62.84 | 47.6674505044 | 131.83 | 203.12 | 110.96 | 1220675 | 150.73040179 | CS |
| 260 | 112.6 | 137.199951261 | 82.07 | 203.12 | 26.15 | 1548779 | 125.40540213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 194.67 | 2.36 | 1.23 | 191.81 | 195.39 | 189.215 | 1143370 |
| 1741304400 | 192.31 | -2.36 | -1.21 | 192.77 | 195.11 | 191.63 | 938155 |
| 1741218000 | 194.67 | 1.95 | 1.01 | 192.64 | 195.885 | 191.69 | 870258 |
| 1741131600 | 192.72 | -3.19 | -1.63 | 194.43 | 195.7 | 192.3 | 1241600 |
| 1741045200 | 195.91 | -4.55 | -2.27 | 201.59 | 203.12 | 195.31 | 1578587 |
| 1740786000 | 200.46 | 5.54 | 2.84 | 195.31 | 200.78 | 195.31 | 1132658 |
| 1740699600 | 194.92 | 0.88 | 0.45 | 194.89 | 196.335 | 193.12 | 1257236 |
| 1740613200 | 194.04 | -3.65 | -1.85 | 198.23 | 198.23 | 192.38 | 1211960 |
| 1740526800 | 197.69 | 2.75 | 1.41 | 194.94 | 198.65 | 194.94 | 1383047 |
| 1740440400 | 194.94 | 3.73 | 1.95 | 191.93 | 195.39 | 190.85 | 1296601 |
| 1740181200 | 191.21 | -3.89 | -1.99 | 195.78 | 195.78 | 190.06 | 1384670 |
| 1740094800 | 195.1 | -1.75 | -0.89 | 195.84 | 197.5 | 193.24 | 1133483 |
| 1740008400 | 196.85 | -3.55 | -1.77 | 198.6 | 199.18 | 195.58 | 1551638 |
| 1739922000 | 200.4 | 9.21 | 4.82 | 191.06 | 200.66 | 190.6804 | 1927364 |
| 1739576400 | 191.19 | -2.27 | -1.17 | 194 | 194.08 | 190.22 | 1149023 |
| 1739490000 | 193.46 | -1.35 | -0.69 | 195.33 | 196.31 | 192.615 | 908308 |
| 1739403600 | 194.81 | 0.64 | 0.33 | 193.37 | 195.47 | 192.08 | 796619 |
| 1739317200 | 194.17 | -1.14 | -0.58 | 193.06 | 194.915 | 192.14 | 895459 |
| 1739230800 | 195.31 | -1.91 | -0.97 | 198.15 | 198.6 | 193.75 | 882666 |
| 1738971600 | 197.22 | -3.21 | -1.60 | 199.64 | 200.01 | 197.04 | 750599 |
| 1738885200 | 200.43 | 0.01 | 0.00 | 201.42 | 201.94 | 199.08 | 728912 |
| 1738798800 | 200.42 | 0.86 | 0.43 | 199.65 | 201.09 | 196.5401 | 976430 |
| 1738712400 | 199.56 | 0.89 | 0.45 | 199.32 | 200.9 | 197.24 | 867411 |
| 1738626000 | 198.67 | 3.43 | 1.76 | 192.51 | 199.95 | 191.744 | 1265729 |
| 1738366800 | 195.24 | -0.95 | -0.48 | 195.14 | 196.8 | 195.01 | 1508890 |
| 1738280400 | 196.19 | 2.39 | 1.23 | 194.6 | 196.65 | 194.09 | 768844 |
| 1738194000 | 193.8 | 1.4 | 0.73 | 193.59 | 194.85 | 192.52 | 857543 |
| 1738107600 | 192.4 | -0.22 | -0.11 | 192.4 | 194.7 | 191.48 | 930288 |
| 1738021200 | 192.62 | 5.01 | 2.67 | 188 | 193.125 | 188 | 1336064 |
| 1737762000 | 187.61 | 1.96 | 1.06 | 184.8 | 188.51 | 184.02 | 1304669 |
| 1737675600 | 185.65 | 0 | 0.00 | 185.65 | 185.65 | 185.65 | 0 |
| 1737589200 | 185.65 | -0.84 | -0.45 | 186.5 | 187.66 | 184.97 | 1017604 |
| 1737502800 | 186.49 | 4.74 | 2.61 | 182.995 | 187.81 | 182.98 | 1820198 |
| 1737157200 | 181.75 | 0.69 | 0.38 | 182.01 | 183.14 | 181.01 | 930964 |
| 1737070800 | 181.06 | 0.23 | 0.13 | 180.7 | 182.43 | 179.86 | 763252 |
| 1736984400 | 180.83 | -1.21 | -0.66 | 184.53 | 185.04 | 180.79 | 880154 |
| 1736898000 | 182.04 | -0.73 | -0.40 | 184.09 | 185.28 | 181.97 | 1226548 |
| 1736811600 | 182.77 | 2.75 | 1.53 | 179.7 | 182.89 | 179 | 1090436 |
| 1736552400 | 180.02 | -3.71 | -2.02 | 179.7454 | 182.535 | 179.15 | 1278391 |
| 1736379600 | 183.73 | -0.61 | -0.33 | 182.97 | 184.62 | 181.92 | 1114780 |
| 1736293200 | 184.34 | 0.38 | 0.21 | 185.35 | 186.275 | 183.68 | 1145563 |
| 1736206800 | 183.96 | -3.76 | -2.00 | 187.17 | 187.72 | 183.53 | 1653279 |
| 1735947600 | 187.72 | 1.21 | 0.65 | 186.4 | 188.21 | 185.92 | 1104796 |
| 1735861200 | 186.51 | -0.18 | -0.10 | 188.12 | 188.52 | 184.88 | 857156 |
| 1735688400 | 186.69 | -0.08 | -0.04 | 187.02 | 188.46 | 185.895 | 834754 |
| 1735602000 | 186.77 | -0.81 | -0.43 | 185.43 | 187.83 | 184.85 | 917580 |
| 1735342800 | 187.58 | -1.08 | -0.57 | 187.679 | 189.18 | 186.89 | 860550 |
| 1735256400 | 188.66 | 2.01 | 1.08 | 186 | 188.95 | 185.01 | 1208757 |
| 1735077840 | 186.65 | 1.86 | 1.01 | 185.67 | 186.79 | 183.34 | 626785 |
| 1734997200 | 184.79 | -2.8 | -1.49 | 187.95 | 187.95 | 180.484 | 2043261 |
| 1734738000 | 187.59 | 4.15 | 2.26 | 183.645 | 188.879 | 181.08 | 3997183 |
| 1734651600 | 183.44 | 23.57 | 14.74 | 178.55 | 188.82 | 177.17 | 4753347 |
| 1734565200 | 159.87 | -5.59 | -3.38 | 164.93 | 165.99 | 159.66999 | 2655359 |
| 1734478800 | 165.46 | -2.11 | -1.26 | 167.22999 | 168.93 | 164.24 | 2148492 |
| 1734392400 | 167.57 | 0.88 | 0.53 | 167.96 | 171.61 | 167.3 | 1773936 |
| 1734133200 | 166.69 | 1.7 | 1.03 | 165.49 | 166.99 | 164.38999 | 1450477 |
| 1734046800 | 164.99 | -2.84 | -1.69 | 168.54 | 168.8 | 164.38 | 1500051 |
| 1733960400 | 167.83 | -0.48 | -0.29 | 168.1745 | 169.87 | 167.615 | 801426 |
| 1733874000 | 168.31 | -0.33 | -0.20 | 166.69999 | 170.85 | 165.01 | 1268508 |
| 1733787600 | 168.64 | -1.11 | -0.65 | 169.395 | 169.395 | 166.15 | 1336417 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
