|
 Dean Foods Compan - [Ticker: DF] |     | | Última Transacción | 5,010 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.10 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,125 | Mínimo | 4,970 | | Volumen | 722.554 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,740 x 1.500 - 9,750 x 4.300 | Yield | | | Cierre Anterior | 5,110 | PER | 0,00% | | Apertura | 5,100 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DF desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 13,17 | 4.347 | 13,25 | 12,92 | 13,25 | 00:00:00 | | 2000-01-04 | 12,94 | 5.355 | 13,21 | 12,94 | 13,10 | 00:00:00 | | 2000-01-05 | 12,85 | 3.639 | 13,00 | 12,83 | 12,98 | 00:00:00 | | 2000-01-06 | 12,81 | 3.750 | 12,83 | 12,69 | 12,81 | 00:00:00 | | 2000-01-07 | 12,75 | 21.630 | 12,88 | 12,63 | 12,83 | 00:00:00 | | 2000-01-10 | 12,67 | 2.667 | 12,75 | 12,56 | 12,67 | 00:00:00 | | 2000-01-11 | 12,60 | 3.117 | 12,85 | 12,50 | 12,63 | 00:00:00 | | 2000-01-12 | 12,58 | 1.710 | 12,77 | 12,54 | 12,54 | 00:00:00 | | 2000-01-13 | 12,88 | 2.292 | 13,00 | 12,54 | 12,54 | 00:00:00 | | 2000-01-14 | 12,50 | 4.878 | 12,88 | 12,46 | 12,88 | 00:00:00 | | 2000-01-18 | 12,50 | 1.671 | 12,58 | 12,35 | 12,46 | 00:00:00 | | 2000-01-19 | 12,29 | 2.445 | 12,46 | 12,21 | 12,46 | 00:00:00 | | 2000-01-20 | 12,00 | 4.647 | 12,25 | 11,98 | 12,25 | 00:00:00 | | 2000-01-21 | 11,73 | 7.764 | 12,08 | 11,67 | 11,92 | 00:00:00 | | 2000-01-24 | 11,23 | 9.357 | 11,77 | 11,23 | 11,67 | 00:00:00 | | 2000-01-25 | 11,00 | 14.319 | 11,25 | 10,75 | 11,25 | 00:00:00 | | 2000-01-26 | 11,17 | 13.464 | 11,21 | 10,92 | 11,02 | 00:00:00 | | 2000-01-27 | 10,90 | 5.817 | 11,25 | 10,83 | 11,17 | 00:00:00 | | 2000-01-28 | 11,19 | 4.428 | 11,42 | 10,90 | 10,92 | 00:00:00 | | 2000-01-31 | 11,31 | 2.847 | 11,33 | 11,17 | 11,17 | 00:00:00 | | 2000-02-01 | 11,08 | 2.271 | 11,31 | 10,96 | 11,31 | 00:00:00 | | 2000-02-02 | 10,96 | 4.386 | 11,19 | 10,94 | 11,04 | 00:00:00 | | 2000-02-03 | 11,23 | 3.186 | 11,29 | 10,92 | 11,00 | 00:00:00 | | 2000-02-04 | 11,13 | 1.647 | 11,23 | 10,92 | 11,23 | 00:00:00 | | 2000-02-07 | 10,77 | 5.418 | 11,08 | 10,65 | 11,08 | 00:00:00 | | 2000-02-08 | 10,83 | 1.563 | 10,92 | 10,77 | 10,83 | 00:00:00 | | 2000-02-09 | 10,73 | 4.788 | 10,96 | 10,67 | 10,75 | 00:00:00 | | 2000-02-10 | 10,40 | 3.669 | 10,81 | 10,40 | 10,77 | 00:00:00 | | 2000-02-11 | 10,69 | 5.301 | 11,04 | 10,44 | 10,46 | 00:00:00 | | 2000-02-14 | 10,25 | 3.015 | 10,60 | 10,15 | 10,60 | 00:00:00 | | 2000-02-15 | 10,50 | 6.339 | 10,65 | 10,21 | 10,25 | 00:00:00 | | 2000-02-16 | 10,15 | 5.376 | 10,50 | 10,00 | 10,50 | 00:00:00 | | 2000-02-17 | 10,38 | 4.545 | 10,46 | 10,13 | 10,17 | 00:00:00 | | 2000-02-18 | 10,08 | 3.918 | 10,38 | 10,08 | 10,29 | 00:00:00 | | 2000-02-22 | 9,98 | 6.096 | 10,08 | 9,88 | 10,08 | 00:00:00 | | 2000-02-23 | 9,67 | 3.576 | 9,94 | 9,58 | 9,94 | 00:00:00 | | 2000-02-24 | 9,56 | 3.675 | 9,73 | 9,40 | 9,73 | 00:00:00 | | 2000-02-25 | 9,58 | 4.950 | 9,79 | 9,48 | 9,48 | 00:00:00 | | 2000-02-28 | 9,35 | 7.875 | 9,67 | 9,35 | 9,65 | 00:00:00 | | 2000-02-29 | 9,04 | 8.142 | 9,42 | 8,83 | 9,40 | 00:00:00 | | 2000-03-01 | 9,06 | 6.552 | 9,17 | 9,04 | 9,08 | 00:00:00 | | 2000-03-02 | 8,27 | 14.955 | 9,06 | 8,27 | 9,02 | 00:00:00 | | 2000-03-03 | 8,33 | 6.027 | 8,58 | 8,33 | 8,50 | 00:00:00 | | 2000-03-06 | 8,04 | 8.493 | 8,40 | 8,04 | 8,38 | 00:00:00 | | 2000-03-07 | 8,25 | 6.366 | 8,33 | 8,04 | 8,13 | 00:00:00 | | 2000-03-08 | 8,13 | 6.780 | 8,33 | 8,13 | 8,13 | 00:00:00 | | 2000-03-09 | 8,50 | 6.174 | 8,79 | 8,04 | 8,17 | 00:00:00 | | 2000-03-10 | 8,23 | 4.680 | 8,50 | 8,13 | 8,38 | 00:00:00 | | 2000-03-13 | 8,17 | 2.907 | 8,29 | 8,13 | 8,27 | 00:00:00 | | 2000-03-14 | 8,06 | 2.790 | 8,21 | 8,04 | 8,17 | 00:00:00 | | 2000-03-15 | 8,65 | 9.249 | 8,79 | 8,08 | 8,15 | 00:00:00 | | 2000-03-16 | 9,54 | 11.892 | 9,71 | 8,65 | 8,67 | 00:00:00 | | 2000-03-17 | 9,33 | 7.821 | 9,42 | 9,21 | 9,35 | 00:00:00 | | 2000-03-20 | 9,04 | 3.135 | 9,38 | 9,00 | 9,25 | 00:00:00 | | 2000-03-21 | 9,17 | 7.503 | 9,21 | 8,94 | 8,96 | 00:00:00 | | 2000-03-22 | 8,08 | 60.729 | 8,50 | 7,46 | 7,71 | 00:00:00 | | 2000-03-23 | 8,48 | 27.162 | 8,67 | 8,21 | 8,25 | 00:00:00 | | 2000-03-24 | 8,19 | 15.165 | 8,50 | 8,08 | 8,40 | 00:00:00 | | 2000-03-27 | 8,17 | 7.071 | 8,31 | 8,17 | 8,19 | 00:00:00 | | 2000-03-28 | 8,00 | 8.694 | 8,25 | 7,90 | 8,21 | 00:00:00 | | 2000-03-29 | 8,23 | 8.952 | 8,25 | 7,83 | 8,00 | 00:00:00 | | 2000-03-30 | 8,42 | 8.271 | 8,54 | 8,25 | 8,25 | 00:00:00 | | 2000-03-31 | 8,92 | 8.778 | 8,92 | 8,50 | 8,50 | 00:00:00 | | 2000-04-03 | 8,65 | 7.119 | 8,83 | 8,60 | 8,83 | 00:00:00 | | 2000-04-04 | 8,58 | 7.497 | 8,71 | 8,31 | 8,56 | 00:00:00 | | 2000-04-05 | 8,52 | 4.992 | 8,67 | 8,50 | 8,65 | 00:00:00 | | 2000-04-06 | 8,33 | 20.214 | 8,65 | 8,27 | 8,54 | 00:00:00 | | 2000-04-07 | 8,21 | 4.455 | 8,46 | 8,13 | 8,46 | 00:00:00 | | 2000-04-10 | 8,17 | 5.730 | 8,23 | 8,15 | 8,23 | 00:00:00 | | 2000-04-11 | 8,00 | 7.677 | 8,21 | 7,98 | 8,21 | 00:00:00 | | 2000-04-12 | 7,98 | 10.692 | 8,08 | 7,88 | 8,00 | 00:00:00 | | 2000-04-13 | 8,35 | 7.623 | 8,46 | 7,96 | 8,04 | 00:00:00 | | 2000-04-14 | 8,29 | 8.547 | 8,40 | 8,06 | 8,27 | 00:00:00 | | 2000-04-17 | 8,35 | 4.185 | 8,35 | 8,04 | 8,21 | 00:00:00 | | 2000-04-18 | 8,15 | 3.768 | 8,29 | 8,10 | 8,27 | 00:00:00 | | 2000-04-19 | 8,15 | 3.822 | 8,35 | 8,08 | 8,15 | 00:00:00 | | 2000-04-20 | 8,15 | 10.125 | 8,42 | 8,06 | 8,42 | 00:00:00 | | 2000-04-24 | 8,25 | 6.732 | 8,29 | 8,08 | 8,13 | 00:00:00 | | 2000-04-25 | 8,60 | 6.309 | 8,60 | 8,17 | 8,19 | 00:00:00 | | 2000-04-26 | 8,27 | 6.588 | 8,58 | 8,10 | 8,56 | 00:00:00 | | 2000-04-27 | 8,21 | 3.543 | 8,35 | 8,17 | 8,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
