|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 36,88 | 603.200 | 36,97 | 36,66 | 36,68 | 00:00:00 | | 2002-11-15 | 37,50 | 508.000 | 37,65 | 36,81 | 36,89 | 00:00:00 | | 2002-11-18 | 37,57 | 619.400 | 37,88 | 37,05 | 37,65 | 00:00:00 | | 2002-11-19 | 38,20 | 686.100 | 38,40 | 37,54 | 37,57 | 00:00:00 | | 2002-11-20 | 38,12 | 591.400 | 38,36 | 37,82 | 38,35 | 00:00:00 | | 2002-11-21 | 38,66 | 778.400 | 38,68 | 38,05 | 38,20 | 00:00:00 | | 2002-11-22 | 38,23 | 674.600 | 38,71 | 37,82 | 38,54 | 00:00:00 | | 2002-11-25 | 37,97 | 255.900 | 38,30 | 37,72 | 38,23 | 00:00:00 | | 2002-11-26 | 37,75 | 645.200 | 37,97 | 36,48 | 37,97 | 00:00:00 | | 2002-11-27 | 37,73 | 399.200 | 37,92 | 37,37 | 37,90 | 00:00:00 | | 2002-11-29 | 37,15 | 306.200 | 37,95 | 37,13 | 37,88 | 00:00:00 | | 2002-12-02 | 36,25 | 966.000 | 37,15 | 36,03 | 37,15 | 00:00:00 | | 2002-12-03 | 36,02 | 594.900 | 36,46 | 35,85 | 36,20 | 00:00:00 | | 2002-12-04 | 35,91 | 729.900 | 36,18 | 35,55 | 35,55 | 00:00:00 | | 2002-12-05 | 35,64 | 1.075.000 | 36,02 | 35,08 | 35,80 | 00:00:00 | | 2002-12-06 | 36,28 | 686.800 | 36,45 | 35,60 | 35,60 | 00:00:00 | | 2002-12-09 | 36,49 | 329.800 | 36,73 | 36,20 | 36,28 | 00:00:00 | | 2002-12-10 | 35,99 | 599.000 | 36,46 | 35,77 | 36,35 | 00:00:00 | | 2002-12-11 | 35,99 | 456.000 | 36,10 | 35,60 | 35,84 | 00:00:00 | | 2002-12-12 | 36,44 | 396.300 | 36,56 | 35,55 | 35,96 | 00:00:00 | | 2002-12-13 | 36,36 | 273.300 | 36,52 | 36,08 | 36,44 | 00:00:00 | | 2002-12-16 | 36,62 | 412.200 | 36,69 | 36,00 | 36,30 | 00:00:00 | | 2002-12-17 | 36,05 | 749.000 | 36,50 | 35,80 | 36,30 | 00:00:00 | | 2002-12-18 | 35,96 | 858.400 | 36,49 | 35,85 | 35,85 | 00:00:00 | | 2002-12-19 | 35,84 | 632.100 | 36,24 | 35,51 | 35,90 | 00:00:00 | | 2002-12-20 | 35,94 | 678.000 | 36,00 | 35,57 | 35,83 | 00:00:00 | | 2002-12-23 | 36,78 | 516.400 | 36,98 | 35,74 | 35,80 | 00:00:00 | | 2002-12-24 | 36,74 | 249.400 | 37,00 | 36,60 | 36,90 | 00:00:00 | | 2002-12-26 | 37,31 | 505.000 | 37,67 | 36,82 | 36,82 | 00:00:00 | | 2002-12-27 | 36,66 | 780.900 | 37,31 | 36,66 | 37,31 | 00:00:00 | | 2002-12-30 | 36,48 | 299.700 | 36,85 | 36,31 | 36,80 | 00:00:00 | | 2002-12-31 | 37,10 | 486.900 | 37,22 | 36,00 | 36,48 | 00:00:00 | | 2003-01-02 | 37,30 | 372.900 | 37,70 | 36,99 | 37,23 | 00:00:00 | | 2003-01-03 | 37,18 | 189.200 | 37,33 | 36,95 | 37,16 | 00:00:00 | | 2003-01-06 | 37,19 | 482.400 | 37,40 | 36,96 | 37,05 | 00:00:00 | | 2003-01-07 | 37,14 | 338.600 | 37,41 | 36,90 | 37,10 | 00:00:00 | | 2003-01-08 | 37,68 | 609.300 | 38,05 | 37,30 | 37,30 | 00:00:00 | | 2003-01-09 | 37,86 | 383.600 | 38,00 | 37,64 | 37,85 | 00:00:00 | | 2003-01-10 | 39,09 | 1.070.500 | 39,22 | 37,50 | 37,80 | 00:00:00 | | 2003-01-13 | 39,40 | 1.913.800 | 39,87 | 39,20 | 39,70 | 00:00:00 | | 2003-01-14 | 39,68 | 673.000 | 39,70 | 39,03 | 39,41 | 00:00:00 | | 2003-01-15 | 39,51 | 1.010.000 | 40,00 | 39,36 | 39,60 | 00:00:00 | | 2003-01-16 | 40,16 | 939.200 | 40,19 | 39,52 | 39,60 | 00:00:00 | | 2003-01-17 | 39,95 | 1.246.800 | 40,44 | 39,85 | 40,10 | 00:00:00 | | 2003-01-21 | 39,90 | 1.143.400 | 40,07 | 39,70 | 39,95 | 00:00:00 | | 2003-01-22 | 39,34 | 662.200 | 40,15 | 39,32 | 39,91 | 00:00:00 | | 2003-01-23 | 39,66 | 839.700 | 39,80 | 39,35 | 39,50 | 00:00:00 | | 2003-01-24 | 39,58 | 912.200 | 40,10 | 39,35 | 39,46 | 00:00:00 | | 2003-01-27 | 39,02 | 514.500 | 39,90 | 39,01 | 39,83 | 00:00:00 | | 2003-01-28 | 38,85 | 702.200 | 39,23 | 38,42 | 39,10 | 00:00:00 | | 2003-01-29 | 38,06 | 1.159.800 | 38,45 | 38,00 | 38,45 | 00:00:00 | | 2003-01-30 | 37,64 | 567.000 | 38,30 | 37,49 | 38,04 | 00:00:00 | | 2003-01-31 | 38,82 | 359.200 | 38,88 | 37,70 | 37,70 | 00:00:00 | | 2003-02-03 | 38,50 | 480.400 | 38,96 | 38,05 | 38,90 | 00:00:00 | | 2003-02-04 | 38,26 | 706.600 | 38,27 | 37,99 | 38,10 | 00:00:00 | | 2003-02-05 | 38,16 | 210.400 | 38,64 | 38,05 | 38,33 | 00:00:00 | | 2003-02-06 | 37,63 | 717.800 | 38,10 | 37,62 | 37,88 | 00:00:00 | | 2003-02-07 | 37,78 | 637.500 | 37,96 | 37,70 | 37,85 | 00:00:00 | | 2003-02-10 | 37,80 | 274.800 | 38,09 | 37,51 | 37,75 | 00:00:00 | | 2003-02-11 | 38,47 | 697.500 | 38,53 | 37,93 | 38,00 | 00:00:00 | | 2003-02-12 | 38,12 | 719.200 | 39,02 | 38,10 | 38,60 | 00:00:00 | | 2003-02-13 | 40,49 | 2.994.000 | 40,56 | 39,11 | 39,11 | 00:00:00 | | 2003-02-14 | 40,88 | 1.416.600 | 41,10 | 39,85 | 40,50 | 00:00:00 | | 2003-02-18 | 42,33 | 2.021.200 | 42,50 | 41,20 | 41,25 | 00:00:00 | | 2003-02-19 | 42,41 | 2.290.400 | 42,48 | 42,00 | 42,35 | 00:00:00 | | 2003-02-20 | 42,50 | 1.668.900 | 42,78 | 42,30 | 42,42 | 00:00:00 | | 2003-02-21 | 42,28 | 1.507.000 | 42,50 | 41,88 | 42,50 | 00:00:00 | | 2003-02-24 | 42,31 | 1.192.600 | 42,50 | 41,81 | 42,23 | 00:00:00 | | 2003-02-25 | 42,24 | 964.000 | 42,25 | 41,91 | 42,02 | 00:00:00 | | 2003-02-26 | 41,90 | 1.026.800 | 42,20 | 41,50 | 42,02 | 00:00:00 | | 2003-02-27 | 42,12 | 842.200 | 42,20 | 41,65 | 41,84 | 00:00:00 | | 2003-02-28 | 42,17 | 734.700 | 42,55 | 41,92 | 41,97 | 00:00:00 | | 2003-03-03 | 42,38 | 878.800 | 42,40 | 41,88 | 42,10 | 00:00:00 | | 2003-03-04 | 42,18 | 864.800 | 42,75 | 42,13 | 42,38 | 00:00:00 | | 2003-03-05 | 41,88 | 784.000 | 42,18 | 41,58 | 42,18 | 00:00:00 | | 2003-03-06 | 41,65 | 796.600 | 41,88 | 40,90 | 41,88 | 00:00:00 | | 2003-03-07 | 41,65 | 775.400 | 42,20 | 41,31 | 41,66 | 00:00:00 | | 2003-03-10 | 41,39 | 500.600 | 42,05 | 41,20 | 41,72 | 00:00:00 | | 2003-03-11 | 41,35 | 362.600 | 41,84 | 41,26 | 41,39 | 00:00:00 | | 2003-03-12 | 41,65 | 650.000 | 41,75 | 41,32 | 41,35 | 00:00:00 | | 2003-03-13 | 41,82 | 590.100 | 42,05 | 41,34 | 41,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
