גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דארדן רסטורנטס

Darden Restaurants

מניה DRI ניו-יורק USD

שער

216.02

שינוי

-1.93%

שינוי ב USD

-4.25

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	217.23	217.23	217.23	217.23	0.00
16:50	217.1	217.1	217.1	217.1	16,941.00
17:00	216.4	216.4	216.4	216.4	26,333.00
17:10	217.335	217.335	217.335	217.335	33,390.00
17:20	217.19	217.19	217.19	217.19	28,983.00
17:30	216.73	216.73	216.73	216.73	18,215.00
17:40	216.835	216.835	216.835	216.835	21,772.00
17:50	216.95	216.95	216.95	216.95	25,543.00
18:00	217.085	217.085	217.085	217.085	16,649.00
18:10	216.955	216.955	216.955	216.955	12,032.00
18:20	216.39	216.39	216.39	216.39	11,523.00
18:30	216.36	216.36	216.36	216.36	43,099.00
18:40	216.305	216.305	216.305	216.305	19,636.00
18:50	215.79	215.79	215.79	215.79	9,849.00
19:00	215.86	215.86	215.86	215.86	20,813.00
19:10	215.93	215.93	215.93	215.93	9,722.00
19:20	215.955	215.955	215.955	215.955	13,636.00
19:30	215.74	215.74	215.74	215.74	17,307.00
19:40	215.76	215.76	215.76	215.76	9,389.00
19:50	215.415	215.415	215.415	215.415	8,006.00
20:00	215.48	215.48	215.48	215.48	29,039.00
20:10	215.5	215.5	215.5	215.5	12,858.00
20:20	215.79	215.79	215.79	215.79	10,804.00
20:30	215.95	215.95	215.95	215.95	4,198.00
20:40	215.4	215.4	215.4	215.4	20,630.00
20:50	215.51	215.51	215.51	215.51	17,890.00
21:00	215.63	215.63	215.63	215.63	7,127.00
21:10	215.39	215.39	215.39	215.39	9,400.00
21:20	214.715	214.715	214.715	214.715	17,489.00
21:30	214.815	214.815	214.815	214.815	19,492.00
21:40	214.5314	214.5314	214.5314	214.5314	13,893.00
21:50	214.915	214.915	214.915	214.915	16,893.00
22:00	214.93	214.93	214.93	214.93	10,866.00
22:10	214.9598	214.9598	214.9598	214.9598	20,075.00
22:20	215.135	215.135	215.135	215.135	16,352.00
22:30	215.28	215.28	215.28	215.28	19,676.00
22:40	215.55	215.55	215.55	215.55	24,664.00
22:50	215.64	215.64	215.64	215.64	27,085.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	219.3	217.79	218.71	218.135	878,963.00
02.07.2025 17:30	218.99	218.05	218.64	218.3	994,199.00
02.07.2025 18:00	218.5	217.9	218.39	218.22	1,973,769.00
02.07.2025 18:30	218.24	217.405	218.16	217.74	2,224,514.00
02.07.2025 19:00	217.88	217.32	217.38	217.32	3,191,801.00
02.07.2025 19:30	218.335	217.27	217.325	217.97	3,301,722.00
02.07.2025 20:00	218.51	217.94	217.95	218.305	3,995,513.00
02.07.2025 20:30	218.705	218.23	218.23	218.24	4,100,188.00
02.07.2025 21:00	218.64	218.19	218.27	218.64	5,333,363.00
02.07.2025 21:30	219.44	218.54	218.54	219	5,804,848.00
02.07.2025 22:00	219.08	217.985	218.95	218.355	5,548,141.00
02.07.2025 22:30	219.33	218.38	218.38	219.29	9,082,630.00
03.07.2025 16:30	220.28	219.06	219.36	219.98	132,079.00
03.07.2025 17:00	220.75	219.235	220.04	219.43	416,507.00
03.07.2025 17:30	220.11	219.5	219.655	219.705	724,252.00
03.07.2025 18:00	220.74	218.82	220.17	219.12	908,297.00
03.07.2025 18:30	219.71	218.91	218.91	219.415	2,155,768.00
03.07.2025 19:00	219.445	219.025	219.34	219.3925	2,782,558.00
03.07.2025 19:30	219.93	219.04	219.76	219.72	3,369,050.00
03.07.2025 20:00	220.27	220.27	220.27	220.27	132,945.00
03.07.2025 20:30	220.27	220.27	220.27	220.27	603,557.00
03.07.2025 21:00	220.27	220.27	220.27	220.27	603,557.00
03.07.2025 21:30	220.27	220.27	220.27	220.27	604,929.00
03.07.2025 22:00	220.27	220.27	220.27	220.27	604,932.00
03.07.2025 22:30	220.27	220.27	220.27	220.27	604,934.00
07.07.2025 16:30	219.42	216.365	219.42	216.725	347,837.00
07.07.2025 17:00	217.335	216.4	216.725	216.53	933,441.00
07.07.2025 17:30	217.29	216.49	216.55	217.085	1,340,984.00
07.07.2025 18:00	217.09	216.01	217.09	216.12	1,274,159.00
07.07.2025 18:30	216.38	215.5	216.21	215.92	2,334,830.00
07.07.2025 19:00	216.16	215.515	215.965	215.79	2,397,876.00
07.07.2025 19:30	215.92	215.3177	215.79	215.52	2,692,719.00
07.07.2025 20:00	216.11	215.44	215.64	215.74	2,412,605.00
07.07.2025 20:30	216.03	215.325	216.03	215.55	3,843,081.00
07.07.2025 21:00	215.6372	214.32	215.63	214.56	4,953,468.00
07.07.2025 21:30	214.95	214.5314	214.62	214.89	3,716,974.00
07.07.2025 22:00	215.29	214.92	214.945	215.17	3,818,873.00
07.07.2025 22:30	216.054	215.34	215.34	216.054	6,767,884.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988