גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דארדן רסטורנטס > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דארדן רסטורנטס

Darden Restaurants

מניה DRI ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	186.44	186.44	186.44	186.44	0.00
16:50	188.28	188.28	188.28	188.28	33,279.00
17:00	188.7696	188.7696	188.7696	188.7696	23,914.00
17:10	189.215	189.215	189.215	189.215	25,308.00
17:20	189.41	189.41	189.41	189.41	37,263.00
17:30	189.41	189.41	189.41	189.41	22,653.00
17:40	189.3	189.3	189.3	189.3	26,705.00
17:50	189.9	189.9	189.9	189.9	39,378.00
18:00	189.87	189.87	189.87	189.87	84,160.00
18:10	189.99	189.99	189.99	189.99	19,122.00
18:20	190.0725	190.0725	190.0725	190.0725	17,971.00
18:30	190.0792	190.0792	190.0792	190.0792	17,498.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	186.68	185.55	185.69	185.635	587,777.00
12.12.2025 17:30	185.51	184.112	185.51	184.385	1,260,798.00
12.12.2025 18:00	184.41	183.84	184.22	184.355	1,258,113.00
12.12.2025 18:30	184.7999	183.72	184.355	183.765	1,705,270.00
12.12.2025 19:00	183.809	183.4576	183.809	183.6001	1,822,853.00
12.12.2025 19:30	184.05	183.635	183.68	183.945	1,770,576.00
12.12.2025 20:00	184.01	183.4	183.99	183.52	1,886,278.00
12.12.2025 20:30	183.54	183.12	183.435	183.24	2,730,525.00
12.12.2025 21:00	183.6204	183.015	183.275	183.09	3,036,548.00
12.12.2025 21:30	183.56	182.92	183.2	182.94	3,485,724.00
12.12.2025 22:00	183.09	182.32	182.99	182.32	5,220,954.00
12.12.2025 22:30	182.29	181.46	182.115	182.29	5,510,353.00
15.12.2025 16:30	184.475	183.23	183.52	184.245	394,982.00
15.12.2025 17:00	185.78	184.725	184.89	185.48	1,593,961.00
15.12.2025 17:30	185.75	184.95	185.66	185.34	2,241,267.00
15.12.2025 18:00	186	185.25	185.65	185.62	2,544,983.00
15.12.2025 18:30	185.585	184.83	185.585	184.83	2,961,010.00
15.12.2025 19:00	185.25	184.61	184.97	184.645	3,525,047.00
15.12.2025 19:30	184.71	184.19	184.66	184.51	3,388,814.00
15.12.2025 20:00	185.07	184.59	184.655	184.935	4,154,141.00
15.12.2025 20:30	185.595	184.55	184.925	185.595	3,340,663.00
15.12.2025 21:00	186.175	185.525	185.64	186.13	6,728,532.00
15.12.2025 21:30	186.59	185.78	186.1	186.59	7,402,046.00
15.12.2025 22:00	187.17	186.555	186.67	186.655	7,549,251.00
15.12.2025 22:30	186.71	185.77	186.71	186.44	11,716,872.00
16.12.2025 16:30	187.2	186.005	186.005	186.39	212,266.00
16.12.2025 17:00	186.21	185.17	186.21	185.465	611,565.00
16.12.2025 17:30	186.1399	184.79	185.64	184.79	786,096.00
16.12.2025 18:00	186.28	184.46	184.65	186.28	1,781,911.00
16.12.2025 18:30	186.93	185.4372	186.175	185.4372	2,178,041.00
16.12.2025 19:00	186.36	185.29	185.29	185.96	4,311,847.00
16.12.2025 19:30	185.76	184.92	185.76	184.93	2,654,837.00
16.12.2025 20:00	184.96	184.43	184.69	184.96	2,700,796.00
16.12.2025 20:30	184.9	184.5201	184.825	184.59	3,725,924.00
16.12.2025 21:00	185.22	184.59	184.59	185.22	5,478,897.00
16.12.2025 21:30	185.72	185.195	185.305	185.225	3,800,323.00
16.12.2025 22:00	185.56	185.16	185.25	185.4894	4,393,669.00
16.12.2025 22:30	185.98	184.71	185.46	185.54	7,910,602.00
17.12.2025 16:30	189.02	185.795	185.795	188.905	163,122.00
17.12.2025 17:00	189.93	188.625	188.715	189.62	672,846.00
17.12.2025 17:30	190.32	189.275	189.51	189.82	1,706,637.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.12.2024	165.99	159.67	164.99	159.87	2,656,387.00
19.12.2024	188.82	176.84	177.71	183.44	4,765,691.00
20.12.2024	188.88	181.08	183.37	187.59	4,137,957.00
23.12.2024	188.48	180.48	187.95	184.79	2,016,215.00
24.12.2024	186.79	183.34	185.67	186.65	626,660.00
26.12.2024	188.95	185.01	186.00	188.66	1,179,353.00
27.12.2024	189.18	186.84	187.17	187.58	872,686.00
30.12.2024	187.83	184.85	185.43	186.77	922,587.00
31.12.2024	188.46	185.90	187.02	186.69	834,056.00
06.01.2025	187.72	183.53	187.10	183.96	1,670,890.00
07.01.2025	186.27	183.68	185.35	184.34	1,145,571.00
08.01.2025	185.45	181.92	183.22	183.73	1,122,140.00
10.01.2025	182.54	179.15	180.39	180.02	1,293,260.00
13.01.2025	182.89	179.00	179.70	182.77	1,091,084.00
14.01.2025	185.28	181.97	184.09	182.04	1,228,082.00
15.01.2025	185.04	180.79	184.53	180.83	880,153.00
16.01.2025	182.43	179.86	180.70	181.06	763,251.00
17.01.2025	183.14	181.01	182.01	181.75	931,681.00
21.01.2025	187.81	182.38	182.46	186.49	1,839,108.00
22.01.2025	187.66	184.97	186.65	185.65	1,047,002.00
23.01.2025	186.44	183.54	185.09	186.17	967,944.00
24.01.2025	188.51	184.02	184.80	187.61	1,304,658.00
27.01.2025	193.13	188.00	188.00	192.62	1,161,914.00
28.01.2025	194.70	191.48	191.83	192.40	931,810.00
29.01.2025	194.85	192.52	193.59	193.80	857,508.00
30.01.2025	196.65	194.09	194.60	196.19	768,783.00
31.01.2025	196.80	195.01	195.14	195.24	1,508,564.00
03.02.2025	198.51	191.74	192.51	198.07	270,224.00
04.02.2025	200.90	197.24	199.32	199.56	868,152.00
05.02.2025	200.87	196.54	199.65	200.83	337,433.00
06.02.2025	201.94	199.08	201.42	200.43	733,096.00
07.02.2025	200.01	197.04	199.64	197.22	775,349.00
10.02.2025	198.27	193.75	198.15	195.31	882,864.00
11.02.2025	194.91	192.14	193.06	194.17	895,418.00
12.02.2025	195.47	192.08	193.37	194.81	797,997.00
13.02.2025	196.31	192.62	195.33	193.68	364,320.00
14.02.2025	194.08	190.22	194.08	191.19	1,149,021.00
18.02.2025	200.66	190.68	191.06	200.40	1,928,418.00
19.02.2025	199.18	195.58	198.60	196.85	1,551,636.00
20.02.2025	197.50	193.24	195.84	195.10	1,133,479.00
21.02.2025	195.50	190.06	195.18	191.21	1,359,813.00
24.02.2025	195.39	190.85	191.93	194.94	1,300,749.00
25.02.2025	198.65	194.94	194.94	197.69	1,383,836.00
26.02.2025	198.23	192.38	198.23	194.04	1,212,578.00
27.02.2025	196.34	193.12	194.89	194.92	1,255,134.00
28.02.2025	200.78	195.31	195.31	200.46	1,128,342.00
03.03.2025	203.12	195.31	201.59	195.91	1,567,593.00
04.03.2025	195.70	192.30	194.43	192.72	1,241,558.00
05.03.2025	195.88	191.69	192.64	194.67	870,161.00
06.03.2025	195.11	191.63	192.88	192.31	944,025.00
07.03.2025	195.39	189.21	191.81	194.67	1,151,419.00
10.03.2025	197.35	193.15	194.11	195.52	1,368,012.00
11.03.2025	195.06	188.84	193.69	189.39	1,578,610.00
12.03.2025	191.11	185.31	189.46	189.82	1,244,943.00
13.03.2025	191.20	180.38	190.26	181.13	1,644,423.00
14.03.2025	186.53	180.22	182.37	185.99	1,047,362.00
17.03.2025	188.24	184.69	185.38	187.60	1,204,091.00
18.03.2025	188.57	185.79	186.50	188.07	1,192,748.00
19.03.2025	189.78	186.82	186.82	188.15	1,534,306.00
20.03.2025	203.47	195.59	198.41	199.01	3,177,439.00
21.03.2025	200.38	195.55	199.08	199.93	2,513,862.00
24.03.2025	210.47	202.34	202.75	208.56	2,129,622.00
25.03.2025	208.92	205.63	207.68	207.17	1,226,670.00
26.03.2025	209.03	205.99	208.25	207.45	941,767.00
27.03.2025	211.00	206.32	207.50	207.99	954,257.00
28.03.2025	207.56	203.25	207.56	205.13	773,307.00
31.03.2025	209.27	203.05	203.05	207.76	1,556,216.00
01.04.2025	209.77	204.51	206.94	209.54	986,439.00
02.04.2025	210.74	205.76	206.40	209.57	1,114,668.00
03.04.2025	204.68	198.32	203.40	200.68	2,082,194.00
04.04.2025	197.43	190.46	196.62	192.38	1,706,714.00
07.04.2025	194.81	181.03	186.49	188.98	1,982,128.00
08.04.2025	194.22	184.33	193.02	186.58	1,614,870.00
09.04.2025	198.65	181.00	183.30	196.35	2,018,106.00
10.04.2025	193.95	187.23	191.83	192.03	1,285,588.00
11.04.2025	196.76	189.32	192.00	194.47	1,107,284.00
14.04.2025	200.48	195.86	197.03	199.27	1,419,110.00
15.04.2025	202.21	198.42	199.35	199.56	1,083,421.00
16.04.2025	200.43	196.35	199.28	197.87	1,161,120.00
17.04.2025	202.96	197.27	198.70	200.22	923,007.00
21.04.2025	200.06	194.89	199.52	197.07	1,112,046.00
22.04.2025	202.82	197.79	199.03	202.65	935,451.00
23.04.2025	206.97	201.02	205.06	201.77	945,198.00
24.04.2025	200.73	197.52	200.73	200.44	935,642.00
25.04.2025	201.08	197.78	199.22	199.10	811,624.00
28.04.2025	200.93	197.45	199.48	200.37	979,387.00
29.04.2025	199.85	196.37	199.00	198.82	877,833.00
30.04.2025	201.51	194.96	197.63	200.64	1,155,192.00
01.05.2025	202.40	198.23	200.48	199.86	881,469.00
02.05.2025	204.12	201.36	202.44	203.89	820,206.00
05.05.2025	204.15	201.86	203.57	202.68	934,134.00
06.05.2025	201.26	198.47	200.69	198.50	850,235.00
07.05.2025	200.93	197.82	199.57	198.00	1,751,630.00
08.05.2025	201.20	198.93	200.91	199.00	1,428,473.00
09.05.2025	200.25	196.69	199.64	198.41	1,321,031.00
12.05.2025	205.95	201.40	202.60	203.85	3,982,968.00
13.05.2025	209.21	203.29	204.00	205.00	2,837,771.00
14.05.2025	208.25	205.07	205.60	207.42	2,635,119.00
15.05.2025	210.94	207.50	208.13	209.00	2,226,929.00
16.05.2025	211.82	208.32	209.24	211.65	2,316,035.00
19.05.2025	210.43	208.01	209.47	208.73	1,560,316.00
20.05.2025	209.41	206.93	207.95	207.04	1,231,398.00
21.05.2025	206.40	202.93	205.32	203.14	1,659,410.00
22.05.2025	204.45	202.13	203.44	203.88	2,844,411.00
23.05.2025	204.65	201.92	202.57	204.02	901,463.00
27.05.2025	214.14	205.38	206.05	214.05	2,048,198.00
28.05.2025	215.05	212.87	214.02	213.76	1,066,112.00
29.05.2025	215.68	211.45	214.08	213.71	1,607,256.00
30.05.2025	214.76	212.59	212.70	214.21	1,415,687.00
02.06.2025	216.90	212.52	213.26	216.85	1,185,640.00
03.06.2025	218.22	214.65	216.53	217.21	1,255,894.00
04.06.2025	217.90	215.33	217.19	216.25	811,435.00
05.06.2025	216.44	213.99	215.94	215.06	835,368.00
06.06.2025	218.16	214.93	217.18	217.53	761,128.00
09.06.2025	220.79	216.14	217.52	219.70	1,364,646.00
10.06.2025	220.01	215.67	219.40	216.20	949,608.00
11.06.2025	219.05	215.71	216.58	217.67	951,287.00
12.06.2025	217.91	215.93	216.53	217.81	783,287.00
13.06.2025	218.70	215.52	217.69	217.50	1,329,353.00
16.06.2025	225.41	220.15	220.15	224.76	1,914,155.00
17.06.2025	226.98	223.09	224.39	224.78	2,161,442.00
18.06.2025	226.33	221.41	225.21	222.75	2,671,245.00
20.06.2025	228.27	217.01	223.57	225.78	3,825,697.00
23.06.2025	223.88	213.07	221.86	221.34	2,725,341.00
24.06.2025	224.94	220.63	223.50	220.83	1,685,732.00
25.06.2025	221.48	216.27	221.02	217.46	1,711,498.00
26.06.2025	218.93	215.34	218.93	215.97	1,424,276.00
27.06.2025	216.37	213.73	215.84	216.13	3,490,574.00
30.06.2025	218.68	215.53	216.35	217.97	1,486,951.00
01.07.2025	222.56	217.61	217.66	219.60	1,518,028.00
02.07.2025	219.65	215.27	218.91	219.33	1,314,012.00
03.07.2025	220.85	218.82	219.84	220.27	604,934.00
07.07.2025	220.32	214.32	219.32	216.02	1,237,085.00
08.07.2025	218.23	215.13	216.96	217.63	838,114.00
09.07.2025	218.50	215.44	218.40	215.83	1,087,142.00
10.07.2025	216.75	212.35	214.25	212.88	1,331,821.00
11.07.2025	212.43	208.00	212.28	209.34	1,466,798.00
14.07.2025	210.82	208.06	209.66	209.48	1,173,524.00
15.07.2025	208.63	206.09	207.76	206.71	1,215,357.00
16.07.2025	209.51	206.12	206.34	208.25	1,113,937.00
17.07.2025	209.38	205.31	207.16	207.13	1,269,081.00
18.07.2025	210.26	206.39	207.84	209.54	1,052,107.00
21.07.2025	210.00	206.74	209.38	206.81	926,693.00
22.07.2025	209.65	206.34	206.81	209.26	754,518.00
23.07.2025	211.42	208.24	209.98	208.51	1,099,489.00
24.07.2025	207.01	202.21	206.90	202.80	1,480,405.00
25.07.2025	204.59	202.37	203.13	204.48	867,094.00
28.07.2025	204.55	201.95	204.55	203.11	1,224,854.00
29.07.2025	204.01	201.44	203.69	202.73	1,017,281.00
30.07.2025	207.06	202.17	204.76	203.20	1,450,374.00
31.07.2025	205.23	200.92	202.78	201.67	1,223,819.00
01.08.2025	204.02	200.17	200.74	203.49	1,158,409.00
04.08.2025	205.45	202.20	203.84	204.81	1,090,763.00
05.08.2025	205.44	203.04	203.65	204.24	990,481.00
06.08.2025	207.06	203.00	204.79	205.15	956,881.00
07.08.2025	206.72	204.33	205.37	206.66	950,011.00
08.08.2025	206.03	201.67	205.63	202.00	1,024,998.00
11.08.2025	202.85	199.80	202.82	201.55	790,807.00
12.08.2025	205.51	202.96	203.19	205.13	675,601.00
13.08.2025	207.54	202.65	205.31	206.92	997,582.00
14.08.2025	206.85	203.97	206.25	206.06	740,922.00
15.08.2025	208.13	205.03	207.14	207.35	1,337,672.00
18.08.2025	208.25	204.41	207.67	205.41	1,298,703.00
19.08.2025	211.63	204.74	205.78	207.84	934,686.00
20.08.2025	209.97	206.98	208.38	207.49	839,521.00
21.08.2025	207.74	205.57	206.70	206.54	552,352.00
22.08.2025	210.00	207.48	208.35	208.58	863,641.00
25.08.2025	210.00	205.24	208.19	205.24	989,068.00
26.08.2025	206.73	204.95	205.72	205.98	907,432.00
27.08.2025	206.89	205.31	205.52	206.26	591,539.00
28.08.2025	207.00	205.10	206.12	206.71	876,561.00
29.08.2025	208.00	205.88	206.65	206.94	701,694.00
02.09.2025	208.52	205.73	205.73	208.06	783,239.00
03.09.2025	208.45	206.64	207.02	208.27	791,411.00
04.09.2025	210.47	207.49	209.22	210.19	736,448.00
05.09.2025	211.39	208.10	209.63	210.14	739,824.00
08.09.2025	211.20	208.26	209.53	210.79	1,199,014.00
09.09.2025	212.25	208.85	209.69	211.85	1,194,585.00
10.09.2025	213.15	209.01	211.47	211.46	1,139,176.00
11.09.2025	214.03	209.88	211.52	213.40	939,005.00
12.09.2025	215.28	212.45	214.09	212.61	1,138,491.00
15.09.2025	215.13	212.07	213.30	212.16	818,893.00
16.09.2025	214.34	209.45	212.42	210.04	1,261,828.00
17.09.2025	211.90	208.54	210.46	208.79	1,370,107.00
18.09.2025	193.14	186.90	193.14	194.48	2,693,488.00
19.09.2025	192.77	184.60	192.76	184.77	1,466,073.00
22.09.2025	185.46	182.76	184.48	185.21	960,670.00
23.09.2025	186.83	183.49	185.09	186.58	638,766.00
24.09.2025	188.18	185.30	186.45	187.80	390,958.00
25.09.2025	187.46	183.08	186.55	187.02	810,564.00
26.09.2025	189.58	187.01	187.71	188.19	599,964.00
29.09.2025	193.00	188.27	189.00	192.86	743,681.00
30.09.2025	192.43	189.59	192.43	190.35	514,934.00
01.10.2025	192.42	189.53	189.53	192.38	505,560.00
02.10.2025	194.25	191.31	191.31	193.48	533,334.00
03.10.2025	194.16	191.54	192.51	193.24	450,953.00
06.10.2025	196.55	192.47	192.81	193.31	494,922.00
07.10.2025	194.07	189.37	193.05	191.54	466,947.00
08.10.2025	191.74	187.85	191.10	187.92	526,924.00
09.10.2025	188.84	186.41	187.95	186.70	359,264.00
10.10.2025	186.00	181.11	185.62	181.20	471,482.00
13.10.2025	186.90	182.21	182.92	184.95	573,904.00
14.10.2025	187.97	183.48	184.08	186.98	531,271.00
15.10.2025	191.26	187.60	188.00	188.36	400,576.00
16.10.2025	188.90	186.63	187.82	187.40	448,839.00
17.10.2025	190.07	187.14	187.75	188.20	641,414.00
20.10.2025	191.93	187.56	191.93	187.91	432,696.00
21.10.2025	188.98	187.09	188.00	187.46	394,631.00
22.10.2025	189.05	186.47	187.96	187.40	292,611.00
23.10.2025	187.54	184.99	187.48	186.42	371,603.00
24.10.2025	187.27	184.29	187.20	184.77	342,163.00
27.10.2025	185.45	182.46	185.10	183.57	412,159.00
28.10.2025	183.49	180.69	183.08	181.31	326,092.00
29.10.2025	182.68	177.33	180.00	182.40	936,560.00
30.10.2025	181.36	177.83	180.55	178.15	604,185.00
31.10.2025	180.48	177.00	178.43	180.17	604,541.00
03.11.2025	179.63	173.53	179.60	177.55	994,458.00
04.11.2025	180.77	176.22	178.43	180.23	818,210.00
05.11.2025	181.96	178.95	180.26	180.12	482,808.00
06.11.2025	179.14	177.13	178.88	177.50	477,149.00
07.11.2025	180.12	176.86	177.42	177.99	527,060.00
10.11.2025	179.10	172.66	179.05	173.49	663,232.00
11.11.2025	174.12	170.64	173.41	171.59	698,482.00
12.11.2025	175.99	171.75	172.04	175.70	572,197.00
13.11.2025	178.64	174.99	175.36	175.46	573,893.00
14.11.2025	176.86	173.31	176.40	173.75	570,014.00
17.11.2025	175.55	171.53	173.94	171.75	537,620.00
18.11.2025	172.88	169.68	172.04	171.05	753,621.00
19.11.2025	172.38	169.98	171.63	170.00	487,216.00
20.11.2025	171.13	169.01	170.36	169.13	667,436.00
21.11.2025	175.38	169.53	170.08	174.67	817,641.00
24.11.2025	175.86	172.70	174.20	173.33	735,564.00
25.11.2025	179.52	174.36	175.51	179.24	708,686.00
26.11.2025	181.63	179.07	179.71	180.00	474,172.00
28.11.2025	180.92	179.48	179.72	179.50	147,613.00
01.12.2025	179.22	173.91	178.95	173.95	716,072.00
02.12.2025	175.93	174.08	174.29	174.79	589,370.00
03.12.2025	178.92	174.72	175.77	177.36	456,829.00
04.12.2025	178.20	175.06	177.77	176.22	474,598.00
05.12.2025	178.96	176.17	177.16	177.66	520,033.00
08.12.2025	180.90	177.14	178.03	179.89	601,315.00
09.12.2025	181.32	177.07	179.80	177.18	376,790.00
10.12.2025	180.10	177.47	178.27	179.13	464,077.00
11.12.2025	184.18	179.24	179.96	183.28	543,827.00
12.12.2025	186.68	181.46	183.82	182.20	758,010.00
15.12.2025	187.20	183.07	183.80	186.50	1,180,532.00
16.12.2025	187.24	184.35	186.41	185.49	961,583.00

צרו איתנו קשר *5988