Premium
Darden Restaurants Inc (DRI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.44 | 5.64935064935 | 184.8 | 196.65 | 184.02 | 1039299 | 192.0450662 | CS |
| 4 | 8.31 | 4.44551436367 | 186.93 | 196.65 | 179 | 1135048 | 185.87864725 | CS |
| 12 | 26.9 | 15.9795651657 | 168.34 | 196.65 | 159.4 | 1325187 | 176.69788609 | CS |
| 26 | 47.13 | 31.8209438931 | 148.11 | 196.65 | 140.1 | 1272601 | 166.65697483 | CS |
| 52 | 30.38 | 18.4277568846 | 164.86 | 196.65 | 135.865 | 1258271 | 161.28118136 | CS |
| 156 | 57.59 | 41.8379949146 | 137.65 | 196.65 | 110.96 | 1223830 | 149.05625534 | CS |
| 260 | 76.94 | 65.0380388842 | 118.3 | 196.65 | 26.15 | 1556574 | 124.10904285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 195.24 | -0.95 | -0.48 | 195.14 | 196.8 | 195.01 | 1507629 |
| 1738280400 | 196.19 | 2.39 | 1.23 | 194.6 | 196.65 | 194.09 | 767931 |
| 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 | 182.46 | 187.81 | 182.16 | 1832990 |
| 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 | 181 | 182.535 | 179.15 | 1292923 |
| 1736379600 | 183.73 | -0.61 | -0.33 | 183.55 | 185.45 | 181.92 | 1122162 |
| 1736293200 | 184.34 | 0.38 | 0.21 | 185.35 | 186.275 | 183.68 | 1145573 |
| 1736206800 | 183.96 | -3.76 | -2.00 | 187.1 | 187.72 | 183.53 | 1667490 |
| 1735947600 | 187.72 | 1.21 | 0.65 | 186.93 | 188.21 | 185.92 | 1129218 |
| 1735861200 | 186.51 | -0.18 | -0.10 | 188.47 | 188.52 | 184.88 | 878230 |
| 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 | 928867 |
| 1735342800 | 187.58 | -1.08 | -0.57 | 187.17 | 189.18 | 186.84 | 872849 |
| 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 | 188.475 | 180.484 | 2048981 |
| 1734738000 | 187.59 | 4.15 | 2.26 | 183 | 188.879 | 181.08 | 4152606 |
| 1734651600 | 183.44 | 23.57 | 14.74 | 177 | 188.82 | 176.84 | 4759624 |
| 1734565200 | 159.87 | -5.59 | -3.38 | 164.99 | 165.99 | 159.66999 | 2673014 |
| 1734478800 | 165.46 | -2.11 | -1.26 | 167.44 | 168.93 | 164.24 | 2161749 |
| 1734392400 | 167.57 | 0.88 | 0.53 | 166.51 | 171.61 | 166.51 | 1809598 |
| 1734133200 | 166.69 | 1.7 | 1.03 | 165.19999 | 166.99 | 164.38999 | 1472741 |
| 1734046800 | 164.99 | -2.84 | -1.69 | 167.65 | 168.8 | 164.38 | 1512192 |
| 1733960400 | 167.83 | -0.48 | -0.29 | 169.19 | 169.87 | 167.615 | 809878 |
| 1733874000 | 168.31 | -0.33 | -0.20 | 168.06 | 170.85 | 165.01 | 1284039 |
| 1733787600 | 168.64 | -1.11 | -0.65 | 169.25 | 169.78 | 166.15 | 1376440 |
| 1733528400 | 169.75 | -1.42 | -0.83 | 172.47 | 173.05 | 169.58 | 1112529 |
| 1733442000 | 171.17 | -0.05 | -0.03 | 171.74 | 173.14 | 171.16 | 715931 |
| 1733355600 | 171.22 | 0.45 | 0.26 | 170.7 | 171.75 | 170.16 | 768172 |
| 1733269200 | 170.77 | -1.23 | -0.72 | 172 | 172.105 | 169.95 | 953358 |
| 1733182800 | 172 | -4.27 | -2.42 | 175.73 | 175.73 | 171.8 | 1148716 |
| 1732917840 | 176.27 | 1.29 | 0.74 | 175.13 | 177.67 | 174.82 | 541651 |
| 1732750800 | 174.98 | 1.13 | 0.65 | 174.32 | 176.91 | 173.24 | 714222 |
| 1732664400 | 173.85 | -1.37 | -0.78 | 174.33 | 175.07 | 171.32 | 996188 |
| 1732578000 | 175.22 | 7.53 | 4.49 | 173.85 | 177.58 | 171.26 | 1893746 |
| 1732318800 | 167.69 | 3.13 | 1.90 | 164.36 | 168.47 | 163.815 | 1270781 |
| 1732232400 | 164.56 | 1.97 | 1.21 | 161.94999 | 164.8 | 161.31 | 1252983 |
| 1732146000 | 162.59 | 1.74 | 1.08 | 160.41999 | 163.06 | 159.4 | 1472597 |
| 1732059600 | 160.85 | -3.6 | -2.19 | 162.25 | 163.66 | 160.32 | 1279145 |
| 1731973200 | 164.44999 | -2.33 | -1.40 | 166.94999 | 168.1875 | 163.9 | 1112158 |
| 1731714000 | 166.78 | -1.91 | -1.13 | 168.86 | 169.44 | 166.33 | 1979404 |
| 1731627600 | 168.69 | -0.99 | -0.58 | 169.5 | 171.21 | 168.27 | 889565 |
| 1731541200 | 169.68 | 2.6 | 1.56 | 167.62 | 170.81 | 166.75 | 1310948 |
| 1731454800 | 167.08 | -2.17 | -1.28 | 169.92 | 172.1 | 165.63 | 1193738 |
| 1731368400 | 169.25 | 0.81 | 0.48 | 169.47 | 171.66 | 168.69 | 1327307 |
| 1731109200 | 168.44 | -0.04 | -0.02 | 168.34 | 170.59 | 167.8301 | 920025 |
| 1731022800 | 168.48 | -2.47 | -1.44 | 170.56 | 170.93 | 167.8 | 1056381 |
| 1730936400 | 170.95 | 9.57 | 5.93 | 171.59 | 174.3175 | 169.76 | 1923943 |
| 1730850000 | 161.38 | 2.61 | 1.64 | 159.05 | 161.85 | 157.94 | 1041119 |
| 1730763600 | 158.77 | -0.88 | -0.55 | 159.22 | 160.22999 | 157.88999 | 813455 |
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
