Última Hora: "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.10 (+0.98%) Dean Foods Compan - [Ticker: DF]Gráfico Dean Foods Compan  Noticias Dean Foods Compan  Descargar Históricos de Metastock Dean Foods Compan y Otros  Análisis Técnico Dean Foods Compan  
Última Transacción5,010Hora de Cotización2018-11-30 - 00:00:00
Variación--0.10 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,125Mínimo4,970
Volumen722.554Volumen Medio (3m)0
Demanda / Oferta9,740 x 1.500 - 9,750 x 4.300Yield
Cierre Anterior5,110PER0,00%
Apertura5,100EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0313,174.34713,2512,9213,2500:00:00
2000-01-0412,945.35513,2112,9413,1000:00:00
2000-01-0512,853.63913,0012,8312,9800:00:00
2000-01-0612,813.75012,8312,6912,8100:00:00
2000-01-0712,7521.63012,8812,6312,8300:00:00
2000-01-1012,672.66712,7512,5612,6700:00:00
2000-01-1112,603.11712,8512,5012,6300:00:00
2000-01-1212,581.71012,7712,5412,5400:00:00
2000-01-1312,882.29213,0012,5412,5400:00:00
2000-01-1412,504.87812,8812,4612,8800:00:00
2000-01-1812,501.67112,5812,3512,4600:00:00
2000-01-1912,292.44512,4612,2112,4600:00:00
2000-01-2012,004.64712,2511,9812,2500:00:00
2000-01-2111,737.76412,0811,6711,9200:00:00
2000-01-2411,239.35711,7711,2311,6700:00:00
2000-01-2511,0014.31911,2510,7511,2500:00:00
2000-01-2611,1713.46411,2110,9211,0200:00:00
2000-01-2710,905.81711,2510,8311,1700:00:00
2000-01-2811,194.42811,4210,9010,9200:00:00
2000-01-3111,312.84711,3311,1711,1700:00:00
2000-02-0111,082.27111,3110,9611,3100:00:00
2000-02-0210,964.38611,1910,9411,0400:00:00
2000-02-0311,233.18611,2910,9211,0000:00:00
2000-02-0411,131.64711,2310,9211,2300:00:00
2000-02-0710,775.41811,0810,6511,0800:00:00
2000-02-0810,831.56310,9210,7710,8300:00:00
2000-02-0910,734.78810,9610,6710,7500:00:00
2000-02-1010,403.66910,8110,4010,7700:00:00
2000-02-1110,695.30111,0410,4410,4600:00:00
2000-02-1410,253.01510,6010,1510,6000:00:00
2000-02-1510,506.33910,6510,2110,2500:00:00
2000-02-1610,155.37610,5010,0010,5000:00:00
2000-02-1710,384.54510,4610,1310,1700:00:00
2000-02-1810,083.91810,3810,0810,2900:00:00
2000-02-229,986.09610,089,8810,0800:00:00
2000-02-239,673.5769,949,589,9400:00:00
2000-02-249,563.6759,739,409,7300:00:00
2000-02-259,584.9509,799,489,4800:00:00
2000-02-289,357.8759,679,359,6500:00:00
2000-02-299,048.1429,428,839,4000:00:00
2000-03-019,066.5529,179,049,0800:00:00
2000-03-028,2714.9559,068,279,0200:00:00
2000-03-038,336.0278,588,338,5000:00:00
2000-03-068,048.4938,408,048,3800:00:00
2000-03-078,256.3668,338,048,1300:00:00
2000-03-088,136.7808,338,138,1300:00:00
2000-03-098,506.1748,798,048,1700:00:00
2000-03-108,234.6808,508,138,3800:00:00
2000-03-138,172.9078,298,138,2700:00:00
2000-03-148,062.7908,218,048,1700:00:00
2000-03-158,659.2498,798,088,1500:00:00
2000-03-169,5411.8929,718,658,6700:00:00
2000-03-179,337.8219,429,219,3500:00:00
2000-03-209,043.1359,389,009,2500:00:00
2000-03-219,177.5039,218,948,9600:00:00
2000-03-228,0860.7298,507,467,7100:00:00
2000-03-238,4827.1628,678,218,2500:00:00
2000-03-248,1915.1658,508,088,4000:00:00
2000-03-278,177.0718,318,178,1900:00:00
2000-03-288,008.6948,257,908,2100:00:00
2000-03-298,238.9528,257,838,0000:00:00
2000-03-308,428.2718,548,258,2500:00:00
2000-03-318,928.7788,928,508,5000:00:00
2000-04-038,657.1198,838,608,8300:00:00
2000-04-048,587.4978,718,318,5600:00:00
2000-04-058,524.9928,678,508,6500:00:00
2000-04-068,3320.2148,658,278,5400:00:00
2000-04-078,214.4558,468,138,4600:00:00
2000-04-108,175.7308,238,158,2300:00:00
2000-04-118,007.6778,217,988,2100:00:00
2000-04-127,9810.6928,087,888,0000:00:00
2000-04-138,357.6238,467,968,0400:00:00
2000-04-148,298.5478,408,068,2700:00:00
2000-04-178,354.1858,358,048,2100:00:00
2000-04-188,153.7688,298,108,2700:00:00
2000-04-198,153.8228,358,088,1500:00:00
2000-04-208,1510.1258,428,068,4200:00:00
2000-04-248,256.7328,298,088,1300:00:00
2000-04-258,606.3098,608,178,1900:00:00
2000-04-268,276.5888,588,108,5600:00:00
2000-04-278,213.5438,358,178,2300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters