Darden Restaurants Inc (DRI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
335.169 |
0,35%
|
208,00
|
202,99
|
211,17
|
210,60
|
| 02/03/2026 |
484.753 |
-1,86%
|
213,85
|
208,35
|
213,85
|
209,87
|
| 27/02/2026 |
476.285 |
-0,46%
|
213,00
|
209,94
|
214,31
|
213,85
|
| 26/02/2026 |
381.456 |
1,31%
|
212,06
|
212,06
|
216,13
|
214,83
|
| 25/02/2026 |
536.896 |
-0,87%
|
212,43
|
210,22
|
215,675
|
212,06
|
| 24/02/2026 |
521.836 |
-0,16%
|
205,6113
|
205,6113
|
216,5573
|
213,92
|
| 23/02/2026 |
566.124 |
-1,39%
|
217,27
|
211,10
|
218,91
|
214,26
|
| 20/02/2026 |
413.731 |
2,01%
|
211,50
|
211,50
|
218,11
|
217,27
|
| 19/02/2026 |
644.462 |
-1,59%
|
216,41
|
211,255
|
216,41
|
212,98
|
| 18/02/2026 |
490.014 |
-1,03%
|
218,2601
|
216,37
|
220,6475
|
216,41
|
| 17/02/2026 |
545.443 |
3,39%
|
214,07
|
212,835
|
219,14
|
218,66
|
| 13/02/2026 |
373.646 |
-0,64%
|
210,77
|
210,45
|
214,82
|
211,50
|
| 12/02/2026 |
567.339 |
0,03%
|
208,705
|
208,705
|
217,14
|
212,86
|
| 11/02/2026 |
516.719 |
1,13%
|
207,36
|
207,36
|
213,17
|
212,79
|
| 10/02/2026 |
625.895 |
-3,56%
|
218,06
|
210,22
|
218,06
|
210,24
|
| 09/02/2026 |
555.084 |
0,81%
|
212,08
|
212,08
|
219,98
|
218,01
|
| 06/02/2026 |
721.545 |
1,27%
|
214,355
|
214,355
|
220,45
|
216,27
|
| 05/02/2026 |
992.209 |
0,63%
|
211,90
|
211,63
|
216,905
|
213,56
|
| 04/02/2026 |
857.600 |
3,28%
|
205,49
|
205,49
|
213,23
|
212,22
|
| 03/02/2026 |
668.439 |
2,29%
|
200,90
|
198,17
|
205,92
|
205,49
|
| 02/02/2026 |
655.098 |
0,78%
|
199,35
|
197,32
|
201,368
|
200,90
|
| 30/01/2026 |
601.336 |
0,01%
|
197,34
|
195,02
|
199,74
|
199,35
|
| 29/01/2026 |
584.847 |
1,44%
|
196,50
|
195,74
|
200,7525
|
199,33
|
| 28/01/2026 |
485.871 |
-0,20%
|
197,00
|
195,96
|
201,52
|
196,50
|
| 27/01/2026 |
421.097 |
0,24%
|
195,00
|
195,00
|
198,155
|
196,90
|
| 26/01/2026 |
927.277 |
-4,72%
|
206,17
|
194,52
|
206,17
|
196,43
|
| 23/01/2026 |
786.803 |
0,49%
|
209,77
|
205,03
|
210,20
|
206,17
|
| 22/01/2026 |
406.506 |
3,47%
|
204,26
|
204,26
|
214,5328
|
205,16
|
| 21/01/2026 |
852.547 |
-0,74%
|
205,04
|
204,195
|
209,36
|
207,34
|
| 20/01/2026 |
1.098.300 |
-2,67%
|
213,99
|
207,63
|
214,735
|
208,88
|
| 16/01/2026 |
833.533 |
0,14%
|
213,29
|
211,80
|
215,84
|
214,62
|
| 15/01/2026 |
1.124.031 |
3,11%
|
199,00
|
199,00
|
215,145
|
214,33
|
| 14/01/2026 |
595.976 |
0,64%
|
208,00
|
204,41
|
208,49
|
207,87
|
| 13/01/2026 |
926.335 |
-1,37%
|
209,99
|
205,525
|
210,5599
|
206,55
|
| 12/01/2026 |
1.344.521 |
3,49%
|
199,00
|
199,00
|
209,59
|
209,42
|
| 09/01/2026 |
1.146.418 |
0,68%
|
200,60
|
198,745
|
205,00
|
202,36
|
| 08/01/2026 |
960.885 |
1,37%
|
197,00
|
196,00
|
204,62
|
201,00
|
| 07/01/2026 |
1.225.852 |
-0,24%
|
200,19
|
199,41
|
203,25
|
199,77
|
| 06/01/2026 |
1.240.596 |
3,94%
|
191,41
|
191,41
|
200,67
|
200,25
|
| 05/01/2026 |
1.072.788 |
2,91%
|
188,98
|
187,05
|
193,01
|
192,66
|
| 02/01/2026 |
818.934 |
1,73%
|
184,02
|
183,34
|
188,42
|
187,21
|
| 31/12/2025 |
570.649 |
-0,50%
|
184,65
|
183,735
|
185,86
|
184,02
|
| 30/12/2025 |
497.868 |
-1,05%
|
186,00
|
184,065
|
187,55
|
184,065
|
| 29/12/2025 |
561.325 |
-0,78%
|
188,37
|
186,615
|
188,89
|
186,91
|
| 26/12/2025 |
455.158 |
-0,81%
|
188,40
|
186,82
|
189,84
|
188,37
|
| 24/12/2025 |
472.237 |
1,56%
|
188,95
|
184,88
|
190,675
|
189,91
|
| 23/12/2025 |
722.434 |
-1,19%
|
188,00
|
184,64
|
189,10
|
187,00
|
| 22/12/2025 |
913.500 |
-0,32%
|
190,00
|
187,10
|
191,49
|
189,26
|
| 19/12/2025 |
1.371.130 |
-1,56%
|
192,90
|
186,71
|
193,00
|
189,87
|
| 18/12/2025 |
2.580.664 |
1,77%
|
199,00
|
187,26
|
199,00
|
192,88
|
| 17/12/2025 |
1.287.915 |
2,16%
|
185,53
|
185,42
|
191,99
|
189,53
|
| 16/12/2025 |
935.457 |
-0,48%
|
185,60
|
184,35
|
188,08
|
185,53
|
| 15/12/2025 |
1.203.240 |
2,28%
|
183,28
|
183,075
|
187,20
|
186,43
|
| 12/12/2025 |
824.925 |
-0,56%
|
183,30
|
181,455
|
186,68
|
182,28
|
| 11/12/2025 |
558.032 |
2,35%
|
179,12
|
179,12
|
184,18
|
183,30
|
| 10/12/2025 |
419.182 |
1,11%
|
176,75
|
176,75
|
180,10
|
179,12
|
| 09/12/2025 |
406.556 |
-1,52%
|
178,55
|
177,07
|
181,32
|
177,15
|
| 08/12/2025 |
673.463 |
1,22%
|
177,72
|
177,14
|
180,90
|
179,89
|
| 05/12/2025 |
594.266 |
0,83%
|
176,26
|
176,13
|
178,96
|
177,72
|
| 04/12/2025 |
480.192 |
-0,60%
|
177,32
|
174,925
|
178,2968
|
176,26
|
| 03/12/2025 |
478.769 |
1,54%
|
174,64
|
174,64
|
178,929
|
177,32
|
| 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
|
