גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דארדן רסטורנטס

Darden Restaurants

מניה DRI ניו-יורק USD

שער

216.77

שינוי

-1.34%

שינוי ב USD

-2.93

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	217.335	217.335	217.335	217.335	0.00
16:50	218.26	218.26	218.26	218.26	14,445.00
17:00	217.82	217.82	217.82	217.82	7,628.00
17:10	217.62	217.62	217.62	217.62	15,752.00
17:20	217.89	217.89	217.89	217.89	10,260.00
17:30	218.13	218.13	218.13	218.13	13,324.00
17:40	218.03	218.03	218.03	218.03	18,879.00
17:50	218.09	218.09	218.09	218.09	14,083.00
18:00	217.71	217.71	217.71	217.71	13,209.00
18:10	217.75	217.75	217.75	217.75	16,977.00
18:20	217.75	217.75	217.75	217.75	20,338.00
18:30	217.01	217.01	217.01	217.01	13,778.00
18:40	217.02	217.02	217.02	217.02	14,913.00
18:50	217.065	217.065	217.065	217.065	19,292.00
19:00	216.81	216.81	216.81	216.81	12,593.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	217.07	216.16	216.91	216.44	570,258.00
06.06.2025 17:30	216.62	216.19	216.36	216.43	744,622.00
06.06.2025 18:00	216.8	215.99	216.28	216.435	1,376,524.00
06.06.2025 18:30	216.82	216.4	216.49	216.44	1,267,878.00
06.06.2025 19:00	216.785	216.47	216.57	216.54	1,787,879.00
06.06.2025 19:30	216.691	215.75	216.64	215.8425	1,479,239.00
06.06.2025 20:00	216.17	215.65	215.84	216.14	1,750,194.00
06.06.2025 20:30	216.46	215.995	216.14	216.285	2,208,989.00
06.06.2025 21:00	216.8	216.3675	216.3675	216.7501	2,336,864.00
06.06.2025 21:30	217.11	216.71	216.8	216.99	2,715,177.00
06.06.2025 22:00	217.54	216.97	216.97	217.525	4,645,427.00
06.06.2025 22:30	218.11	217.435	217.48	217.6	5,781,889.00
09.06.2025 16:30	218.305	216.34	217.52	217.86	488,938.00
09.06.2025 17:00	219.59	217.895	217.955	219.25	1,324,962.00
09.06.2025 17:30	219.2	218.37	219.2	218.87	1,614,849.00
09.06.2025 18:00	219.4253	218.81	219.02	219.4253	2,281,427.00
09.06.2025 18:30	219.69	219.08	219.25	219.51	2,133,942.00
09.06.2025 19:00	220.3534	219.6131	219.73	220.09	3,668,509.00
09.06.2025 19:30	220.41	220	220	220.14	3,631,715.00
09.06.2025 20:00	220.36	219.73	220.12	220.01	3,180,755.00
09.06.2025 20:30	220.6	219.9617	220.03	220.53	3,870,589.00
09.06.2025 21:00	220.63	220.41	220.505	220.57	4,869,816.00
09.06.2025 21:30	220.67	220.285	220.53	220.48	5,417,237.00
09.06.2025 22:00	220.78	220.38	220.67	220.43	7,312,695.00
09.06.2025 22:30	220.455	219.74	220.375	219.74	9,589,242.00
10.06.2025 16:30	219.57	217.33	219.57	218.105	150,130.00
10.06.2025 17:00	218.14	217.29	218.08	217.905	322,469.00
10.06.2025 17:30	218.29	217.67	218.14	217.8	733,140.00
10.06.2025 18:00	218.2	217.01	217.915	217.21	1,170,094.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	147.16	145.76	147.02	146.61	895,246.00
12.06.2024	148.88	146.86	147.64	147.19	1,291,432.00
13.06.2024	147.64	145.31	145.59	147.48	1,202,554.00
14.06.2024	148.80	146.19	146.82	148.78	1,207,662.00
17.06.2024	154.55	148.59	148.81	153.58	2,479,977.00
18.06.2024	154.86	151.67	153.49	151.96	2,318,365.00
20.06.2024	158.00	151.81	157.48	154.29	2,710,641.00
21.06.2024	155.00	151.75	155.00	153.28	2,642,683.00
24.06.2024	154.94	152.30	153.31	154.13	1,595,935.00
25.06.2024	155.03	152.46	154.33	153.09	1,009,668.00
26.06.2024	152.38	150.26	152.18	152.13	946,298.00
27.06.2024	153.11	150.46	152.35	152.12	1,093,896.00
28.06.2024	153.75	150.95	152.40	151.32	1,700,930.00
01.07.2024	151.81	147.71	151.81	148.33	898,776.00
02.07.2024	149.00	146.53	148.68	146.77	1,059,036.00
03.07.2024	146.68	144.67	145.54	145.42	603,932.00
05.07.2024	145.50	144.24	145.13	145.22	952,802.00
08.07.2024	146.56	144.50	146.28	144.79	909,706.00
09.07.2024	144.96	140.19	144.50	140.29	1,513,651.00
10.07.2024	139.20	136.92	138.98	138.06	2,378,932.00
11.07.2024	140.48	135.87	136.03	139.96	1,464,163.00
12.07.2024	142.95	140.21	140.72	142.27	1,203,733.00
15.07.2024	144.11	142.19	142.90	143.27	1,292,594.00
16.07.2024	145.82	142.57	143.43	145.32	1,190,422.00
17.07.2024	148.66	144.85	144.85	147.35	1,170,301.00
18.07.2024	146.20	141.68	145.61	142.87	1,681,703.00
19.07.2024	143.36	141.19	143.36	142.86	1,008,335.00
22.07.2024	-99.99	-99.99	142.89	141.81	0.00
23.07.2024	143.80	140.14	142.54	140.20	1,434,949.00
24.07.2024	140.15	138.21	140.06	139.43	1,425,869.00
25.07.2024	142.37	139.12	139.64	141.90	1,347,055.00
26.07.2024	143.72	141.88	143.00	142.27	1,163,596.00
29.07.2024	146.81	141.02	142.25	146.75	1,486,112.00
30.07.2024	148.92	145.67	146.86	148.14	1,169,059.00
31.07.2024	148.22	146.03	148.11	146.29	1,829,707.00
01.08.2024	147.26	142.87	147.03	145.35	1,596,923.00
02.08.2024	145.00	141.22	145.00	144.03	2,065,057.00
05.08.2024	143.05	140.10	141.80	141.22	1,662,153.00
06.08.2024	144.56	141.64	141.91	143.47	1,190,672.00
07.08.2024	145.26	141.66	142.96	141.86	1,665,085.00
08.08.2024	145.00	141.61	141.84	144.49	936,442.00
09.08.2024	144.81	142.68	144.67	143.10	924,419.00
12.08.2024	143.63	141.56	143.19	142.08	601,248.00
13.08.2024	145.06	142.17	142.47	144.20	760,176.00
14.08.2024	143.44	140.50	143.44	140.76	1,060,547.00
15.08.2024	144.87	141.82	142.19	144.25	946,979.00
16.08.2024	144.66	143.08	143.84	143.36	766,264.00
19.08.2024	149.86	143.91	143.92	149.68	1,515,122.00
20.08.2024	157.30	151.00	151.50	155.15	3,220,952.00
21.08.2024	156.30	154.73	155.77	155.63	1,195,861.00
22.08.2024	156.58	153.23	155.69	153.90	902,061.00
23.08.2024	156.03	153.74	154.96	154.07	954,843.00
26.08.2024	157.11	154.39	154.39	156.20	962,723.00
27.08.2024	156.87	155.31	155.92	156.74	767,858.00
28.08.2024	157.89	155.64	156.13	156.96	1,274,845.00
29.08.2024	158.74	155.78	157.50	156.75	1,308,674.00
30.08.2024	158.65	156.88	156.88	158.15	1,103,479.00
03.09.2024	159.29	157.30	157.79	158.25	1,051,469.00
04.09.2024	159.74	157.99	158.24	159.35	1,001,235.00
05.09.2024	160.39	157.58	160.00	157.94	1,208,509.00
06.09.2024	160.64	156.95	158.98	157.43	1,129,214.00
09.09.2024	157.50	155.41	156.56	156.71	1,203,194.00
10.09.2024	157.80	155.01	156.97	155.61	841,927.00
11.09.2024	157.61	153.98	155.59	157.44	1,273,207.00
12.09.2024	159.20	156.47	157.90	158.51	592,730.00
13.09.2024	160.94	158.91	159.00	160.25	1,025,046.00
16.09.2024	162.54	159.70	161.31	160.14	1,407,980.00
17.09.2024	162.71	160.59	160.66	161.53	1,114,800.00
18.09.2024	162.49	158.98	162.33	159.14	1,249,476.00
19.09.2024	173.74	167.18	173.51	172.27	3,657,942.00
20.09.2024	172.67	169.00	172.67	170.17	2,870,696.00
23.09.2024	173.27	170.78	172.01	172.74	1,800,985.00
24.09.2024	173.75	171.02	173.00	171.11	1,216,817.00
25.09.2024	171.35	167.71	171.35	168.11	1,936,235.00
26.09.2024	169.53	167.16	168.88	167.95	1,294,565.00
27.09.2024	168.34	165.92	168.06	166.71	1,446,904.00
30.09.2024	167.30	163.17	166.83	164.13	1,341,573.00
01.10.2024	164.96	162.97	164.17	164.12	1,342,618.00
02.10.2024	163.35	160.80	162.73	162.70	1,361,746.00
03.10.2024	162.35	160.19	161.67	161.84	1,148,818.00
04.10.2024	164.86	163.10	163.15	164.84	1,039,291.00
07.10.2024	163.54	158.49	163.08	159.55	1,269,068.00
08.10.2024	161.34	158.82	161.34	159.13	1,024,054.00
09.10.2024	159.26	157.69	158.99	158.56	1,143,591.00
10.10.2024	157.85	155.18	156.78	155.93	931,169.00
11.10.2024	157.99	156.46	156.64	156.72	889,479.00
14.10.2024	157.55	155.90	156.43	156.94	989,564.00
15.10.2024	161.56	157.01	157.18	160.14	1,332,271.00
16.10.2024	163.13	159.82	160.09	162.93	1,127,373.00
17.10.2024	164.33	161.80	162.45	164.27	902,778.00
18.10.2024	164.85	163.02	164.85	164.59	723,435.00
21.10.2024	165.66	163.50	164.66	164.04	1,184,706.00
22.10.2024	162.34	160.39	162.34	161.12	774,308.00
23.10.2024	163.23	159.05	160.30	162.36	1,373,373.00
24.10.2024	163.81	161.57	163.28	162.57	788,816.00
25.10.2024	162.93	159.63	162.63	159.92	691,285.00
28.10.2024	163.00	160.22	162.01	162.20	937,084.00
29.10.2024	162.74	159.50	161.05	161.94	864,812.00
30.10.2024	163.52	159.78	162.81	160.21	761,632.00
31.10.2024	161.75	159.31	159.80	160.02	1,112,913.00
04.11.2024	160.23	157.89	159.22	158.77	813,403.00
05.11.2024	161.85	157.94	159.05	161.38	1,041,113.00
06.11.2024	174.32	166.60	166.74	170.95	1,985,005.00
07.11.2024	170.80	167.80	170.56	168.48	1,047,636.00
11.11.2024	171.66	168.69	169.47	169.25	1,320,123.00
12.11.2024	172.10	165.63	169.92	167.08	1,191,884.00
13.11.2024	170.81	166.75	167.62	169.68	1,311,224.00
14.11.2024	171.21	168.27	169.50	168.69	889,393.00
15.11.2024	169.44	166.33	168.86	166.78	1,953,301.00
18.11.2024	168.19	163.90	166.95	164.45	1,108,149.00
19.11.2024	163.66	160.32	162.25	160.85	1,247,421.00
20.11.2024	163.06	159.40	160.06	162.59	1,460,361.00
21.11.2024	164.80	161.31	161.95	164.56	1,112,742.00
22.11.2024	168.47	163.82	164.36	167.72	1,236,333.00
25.11.2024	177.58	170.85	170.85	175.22	1,920,549.00
26.11.2024	175.07	171.32	174.33	173.85	992,134.00
27.11.2024	176.91	174.32	174.32	174.98	713,887.00
29.11.2024	177.67	174.82	175.13	176.27	541,650.00
02.12.2024	175.73	171.80	175.73	172.00	1,148,554.00
03.12.2024	172.08	169.95	171.61	170.77	953,090.00
04.12.2024	171.75	170.16	170.70	171.22	767,703.00
05.12.2024	173.14	171.16	171.74	171.17	715,973.00
06.12.2024	173.05	169.58	172.47	169.75	1,112,528.00
09.12.2024	169.78	166.15	169.25	168.64	1,376,285.00
10.12.2024	170.85	165.01	168.06	168.31	1,284,307.00
11.12.2024	169.87	167.62	169.19	167.83	809,876.00
12.12.2024	168.80	164.38	167.65	164.99	1,512,139.00
13.12.2024	166.99	164.39	165.20	166.69	1,472,723.00
16.12.2024	171.61	166.51	166.51	167.57	1,803,362.00
17.12.2024	168.93	164.24	167.44	165.46	2,140,322.00
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

צרו איתנו קשר *5988