|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 41,82 | 590.100 | 42,05 | 41,34 | 41,80 | 00:00:00 | | 2003-03-14 | 42,22 | 1.262.200 | 42,39 | 41,58 | 41,83 | 00:00:00 | | 2003-03-17 | 43,47 | 1.054.600 | 43,60 | 42,00 | 42,23 | 00:00:00 | | 2003-03-18 | 42,13 | 1.844.700 | 42,65 | 41,80 | 42,07 | 00:00:00 | | 2003-03-19 | 42,83 | 1.032.200 | 42,93 | 42,32 | 42,32 | 00:00:00 | | 2003-03-20 | 43,08 | 1.461.600 | 43,10 | 41,99 | 42,00 | 00:00:00 | | 2003-03-21 | 43,41 | 663.600 | 43,47 | 43,03 | 43,40 | 00:00:00 | | 2003-03-24 | 42,90 | 523.600 | 43,26 | 42,75 | 43,16 | 00:00:00 | | 2003-03-25 | 43,00 | 560.200 | 43,25 | 42,46 | 42,90 | 00:00:00 | | 2003-03-26 | 42,88 | 282.800 | 43,10 | 42,56 | 42,95 | 00:00:00 | | 2003-03-27 | 43,10 | 323.400 | 43,25 | 42,50 | 42,80 | 00:00:00 | | 2003-03-28 | 42,56 | 588.200 | 43,00 | 42,10 | 42,85 | 00:00:00 | | 2003-03-31 | 42,91 | 791.600 | 43,27 | 42,00 | 42,50 | 00:00:00 | | 2003-04-01 | 43,28 | 1.095.300 | 43,40 | 42,81 | 42,95 | 00:00:00 | | 2003-04-02 | 43,91 | 792.200 | 44,01 | 43,35 | 43,35 | 00:00:00 | | 2003-04-03 | 43,93 | 980.400 | 44,03 | 43,55 | 44,03 | 00:00:00 | | 2003-04-04 | 43,73 | 656.800 | 44,00 | 43,64 | 43,94 | 00:00:00 | | 2003-04-07 | 43,00 | 618.600 | 44,30 | 43,00 | 43,95 | 00:00:00 | | 2003-04-08 | 42,80 | 847.400 | 43,60 | 42,70 | 43,20 | 00:00:00 | | 2003-04-09 | 42,82 | 680.200 | 43,32 | 42,65 | 42,90 | 00:00:00 | | 2003-04-10 | 43,20 | 558.200 | 43,20 | 42,25 | 42,76 | 00:00:00 | | 2003-04-11 | 42,61 | 560.800 | 43,19 | 42,50 | 43,18 | 00:00:00 | | 2003-04-14 | 43,00 | 721.600 | 43,10 | 42,52 | 42,57 | 00:00:00 | | 2003-04-15 | 42,92 | 452.600 | 43,17 | 42,89 | 43,00 | 00:00:00 | | 2003-04-16 | 42,65 | 542.600 | 43,04 | 42,55 | 43,00 | 00:00:00 | | 2003-04-17 | 43,25 | 576.000 | 43,59 | 42,65 | 42,65 | 00:00:00 | | 2003-04-21 | 43,35 | 554.200 | 43,55 | 43,12 | 43,25 | 00:00:00 | | 2003-04-22 | 43,40 | 456.200 | 43,65 | 43,20 | 43,34 | 00:00:00 | | 2003-04-23 | 42,90 | 964.600 | 43,20 | 42,68 | 43,02 | 00:00:00 | | 2003-04-24 | 43,14 | 679.600 | 43,27 | 42,75 | 42,90 | 00:00:00 | | 2003-04-25 | 42,94 | 353.400 | 43,20 | 42,66 | 43,14 | 00:00:00 | | 2003-04-28 | 43,16 | 682.200 | 43,19 | 42,84 | 42,94 | 00:00:00 | | 2003-04-29 | 43,67 | 631.600 | 43,73 | 43,21 | 43,23 | 00:00:00 | | 2003-04-30 | 43,53 | 619.500 | 43,83 | 43,49 | 43,67 | 00:00:00 | | 2003-05-01 | 43,52 | 431.100 | 43,70 | 42,78 | 43,47 | 00:00:00 | | 2003-05-02 | 43,73 | 346.000 | 43,84 | 43,21 | 43,52 | 00:00:00 | | 2003-05-05 | 43,98 | 607.500 | 43,99 | 43,40 | 43,93 | 00:00:00 | | 2003-05-06 | 44,60 | 845.000 | 44,60 | 43,85 | 44,00 | 00:00:00 | | 2003-05-07 | 44,25 | 851.700 | 44,80 | 44,24 | 44,63 | 00:00:00 | | 2003-05-08 | 43,05 | 1.883.400 | 43,99 | 41,87 | 43,99 | 00:00:00 | | 2003-05-09 | 43,94 | 932.200 | 44,05 | 43,13 | 43,17 | 00:00:00 | | 2003-05-12 | 44,50 | 800.400 | 44,69 | 44,01 | 44,10 | 00:00:00 | | 2003-05-13 | 44,45 | 737.800 | 44,60 | 44,22 | 44,50 | 00:00:00 | | 2003-05-14 | 44,45 | 562.500 | 44,68 | 44,45 | 44,62 | 00:00:00 | | 2003-05-15 | 44,69 | 610.600 | 44,72 | 44,30 | 44,60 | 00:00:00 | | 2003-05-16 | 44,50 | 380.200 | 44,79 | 44,45 | 44,65 | 00:00:00 | | 2003-05-19 | 44,41 | 668.000 | 44,66 | 44,37 | 44,50 | 00:00:00 | | 2003-05-20 | 44,23 | 666.400 | 44,75 | 43,84 | 44,41 | 00:00:00 | | 2003-05-21 | 44,59 | 623.400 | 44,70 | 44,17 | 44,30 | 00:00:00 | | 2003-05-22 | 44,48 | 1.549.000 | 44,85 | 44,10 | 44,53 | 00:00:00 | | 2003-05-23 | 44,50 | 758.400 | 44,61 | 44,33 | 44,45 | 00:00:00 | | 2003-05-27 | 44,83 | 638.400 | 44,95 | 44,37 | 44,45 | 00:00:00 | | 2003-05-28 | 44,48 | 705.800 | 45,00 | 44,25 | 44,95 | 00:00:00 | | 2003-05-29 | 44,90 | 665.800 | 45,00 | 44,52 | 44,55 | 00:00:00 | | 2003-05-30 | 45,75 | 1.329.400 | 45,75 | 44,95 | 45,05 | 00:00:00 | | 2003-06-02 | 45,73 | 573.300 | 45,96 | 45,60 | 45,95 | 00:00:00 | | 2003-06-03 | 45,97 | 462.600 | 46,05 | 45,65 | 45,65 | 00:00:00 | | 2003-06-04 | 46,00 | 571.000 | 46,03 | 45,72 | 46,00 | 00:00:00 | | 2003-06-05 | 46,17 | 580.600 | 46,24 | 45,90 | 46,05 | 00:00:00 | | 2003-06-06 | 46,00 | 523.600 | 46,23 | 45,95 | 45,95 | 00:00:00 | | 2003-06-09 | 45,63 | 354.800 | 46,08 | 45,57 | 46,05 | 00:00:00 | | 2003-06-10 | 30,42 | 830.700 | 30,94 | 30,24 | 30,42 | 00:00:00 | | 2003-06-11 | 30,83 | 756.400 | 30,85 | 30,07 | 30,42 | 00:00:00 | | 2003-06-12 | 30,62 | 514.200 | 30,95 | 30,22 | 30,83 | 00:00:00 | | 2003-06-13 | 30,77 | 570.400 | 30,89 | 30,50 | 30,64 | 00:00:00 | | 2003-06-16 | 30,44 | 1.057.500 | 30,98 | 30,26 | 30,52 | 00:00:00 | | 2003-06-17 | 30,47 | 864.900 | 30,75 | 30,05 | 30,55 | 00:00:00 | | 2003-06-18 | 30,41 | 572.800 | 30,65 | 30,27 | 30,37 | 00:00:00 | | 2003-06-19 | 30,58 | 1.042.900 | 30,90 | 30,24 | 30,50 | 00:00:00 | | 2003-06-20 | 31,24 | 1.935.800 | 31,40 | 30,74 | 30,75 | 00:00:00 | | 2003-06-23 | 30,68 | 1.134.500 | 31,35 | 30,25 | 31,35 | 00:00:00 | | 2003-06-24 | 30,70 | 1.029.000 | 30,91 | 30,46 | 30,50 | 00:00:00 | | 2003-06-25 | 30,84 | 964.000 | 31,10 | 30,67 | 30,67 | 00:00:00 | | 2003-06-26 | 31,15 | 692.200 | 31,32 | 30,72 | 30,95 | 00:00:00 | | 2003-06-27 | 30,60 | 898.400 | 31,20 | 30,50 | 31,05 | 00:00:00 | | 2003-06-30 | 31,50 | 2.093.400 | 31,67 | 30,71 | 30,75 | 00:00:00 | | 2003-07-01 | 32,11 | 1.218.900 | 32,50 | 31,35 | 31,85 | 00:00:00 | | 2003-07-02 | 32,42 | 895.000 | 32,57 | 32,12 | 32,30 | 00:00:00 | | 2003-07-03 | 32,78 | 473.200 | 33,20 | 32,61 | 32,65 | 00:00:00 | | 2003-07-07 | 33,52 | 1.131.500 | 33,75 | 33,37 | 33,50 | 00:00:00 | | 2003-07-08 | 33,47 | 841.600 | 33,65 | 33,34 | 33,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
