|
 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 | | 2003-07-08 | 33,47 | 841.600 | 33,65 | 33,34 | 33,52 | 00:00:00 | | 2003-07-09 | 32,99 | 689.900 | 33,52 | 32,63 | 33,40 | 00:00:00 | | 2003-07-10 | 32,70 | 1.149.300 | 33,16 | 32,69 | 33,04 | 00:00:00 | | 2003-07-11 | 32,55 | 1.059.800 | 32,86 | 32,28 | 32,85 | 00:00:00 | | 2003-07-14 | 32,47 | 783.200 | 33,00 | 32,30 | 32,70 | 00:00:00 | | 2003-07-15 | 32,49 | 716.300 | 32,51 | 32,25 | 32,42 | 00:00:00 | | 2003-07-16 | 32,49 | 424.900 | 32,75 | 32,26 | 32,75 | 00:00:00 | | 2003-07-17 | 32,66 | 1.000.400 | 33,00 | 32,41 | 32,49 | 00:00:00 | | 2003-07-18 | 32,74 | 1.013.600 | 33,00 | 32,53 | 32,57 | 00:00:00 | | 2003-07-21 | 32,31 | 751.100 | 32,94 | 32,02 | 32,92 | 00:00:00 | | 2003-07-22 | 32,23 | 728.500 | 32,35 | 31,92 | 32,20 | 00:00:00 | | 2003-07-23 | 32,41 | 358.800 | 32,48 | 32,03 | 32,33 | 00:00:00 | | 2003-07-24 | 31,00 | 1.759.000 | 31,70 | 30,95 | 31,50 | 00:00:00 | | 2003-07-25 | 30,98 | 1.026.800 | 31,35 | 30,91 | 31,20 | 00:00:00 | | 2003-07-28 | 31,15 | 1.037.900 | 31,24 | 30,90 | 30,98 | 00:00:00 | | 2003-07-29 | 30,90 | 1.691.800 | 31,19 | 30,89 | 31,10 | 00:00:00 | | 2003-07-30 | 30,62 | 842.500 | 31,05 | 30,50 | 31,00 | 00:00:00 | | 2003-07-31 | 29,93 | 1.633.800 | 30,68 | 29,90 | 30,65 | 00:00:00 | | 2003-08-01 | 29,80 | 1.442.400 | 29,97 | 29,60 | 29,70 | 00:00:00 | | 2003-08-04 | 29,33 | 1.816.700 | 29,65 | 29,05 | 29,40 | 00:00:00 | | 2003-08-05 | 28,80 | 2.456.000 | 29,52 | 28,51 | 29,20 | 00:00:00 | | 2003-08-06 | 29,13 | 2.893.200 | 29,63 | 27,90 | 28,80 | 00:00:00 | | 2003-08-07 | 27,96 | 6.995.800 | 28,08 | 26,94 | 27,30 | 00:00:00 | | 2003-08-08 | 29,46 | 2.327.400 | 29,84 | 28,36 | 28,60 | 00:00:00 | | 2003-08-11 | 29,48 | 1.272.700 | 29,61 | 29,12 | 29,46 | 00:00:00 | | 2003-08-12 | 30,03 | 2.501.800 | 30,15 | 29,60 | 29,60 | 00:00:00 | | 2003-08-13 | 30,09 | 2.184.300 | 30,50 | 29,95 | 30,40 | 00:00:00 | | 2003-08-14 | 30,30 | 1.103.200 | 30,40 | 30,00 | 30,28 | 00:00:00 | | 2003-08-15 | 30,47 | 494.400 | 30,64 | 30,30 | 30,35 | 00:00:00 | | 2003-08-18 | 30,22 | 1.041.400 | 30,50 | 30,19 | 30,42 | 00:00:00 | | 2003-08-19 | 30,27 | 1.285.200 | 30,35 | 29,99 | 30,18 | 00:00:00 | | 2003-08-20 | 30,28 | 923.000 | 30,70 | 30,25 | 30,39 | 00:00:00 | | 2003-08-21 | 30,19 | 794.300 | 30,40 | 30,13 | 30,30 | 00:00:00 | | 2003-08-22 | 29,53 | 1.335.800 | 30,30 | 29,47 | 30,20 | 00:00:00 | | 2003-08-25 | 29,24 | 1.800.200 | 29,50 | 29,10 | 29,50 | 00:00:00 | | 2003-08-26 | 29,56 | 1.139.500 | 29,65 | 28,85 | 29,24 | 00:00:00 | | 2003-08-27 | 29,00 | 1.234.300 | 29,59 | 29,00 | 29,56 | 00:00:00 | | 2003-08-28 | 29,15 | 1.798.400 | 29,31 | 28,55 | 29,01 | 00:00:00 | | 2003-08-29 | 29,05 | 1.118.800 | 29,25 | 28,88 | 29,20 | 00:00:00 | | 2003-09-02 | 29,24 | 1.255.100 | 29,36 | 28,93 | 29,05 | 00:00:00 | | 2003-09-03 | 29,45 | 2.752.200 | 29,57 | 29,30 | 29,40 | 00:00:00 | | 2003-09-04 | 29,31 | 840.900 | 29,40 | 29,05 | 29,40 | 00:00:00 | | 2003-09-05 | 29,40 | 806.600 | 29,76 | 29,32 | 29,75 | 00:00:00 | | 2003-09-08 | 29,54 | 604.800 | 29,67 | 29,35 | 29,55 | 00:00:00 | | 2003-09-09 | 29,30 | 479.300 | 29,57 | 29,10 | 29,54 | 00:00:00 | | 2003-09-10 | 29,58 | 1.162.700 | 29,70 | 29,25 | 29,28 | 00:00:00 | | 2003-09-11 | 29,74 | 927.700 | 30,01 | 29,54 | 29,54 | 00:00:00 | | 2003-09-12 | 29,50 | 597.800 | 29,83 | 29,38 | 29,78 | 00:00:00 | | 2003-09-15 | 29,05 | 1.481.800 | 29,60 | 29,05 | 29,58 | 00:00:00 | | 2003-09-16 | 29,54 | 1.476.100 | 29,59 | 29,05 | 29,05 | 00:00:00 | | 2003-09-17 | 29,57 | 962.200 | 29,61 | 29,20 | 29,45 | 00:00:00 | | 2003-09-18 | 29,58 | 684.100 | 29,63 | 29,24 | 29,40 | 00:00:00 | | 2003-09-19 | 29,68 | 1.014.100 | 29,76 | 29,50 | 29,58 | 00:00:00 | | 2003-09-22 | 29,92 | 907.600 | 29,92 | 29,25 | 29,40 | 00:00:00 | | 2003-09-23 | 30,15 | 1.328.000 | 30,17 | 29,65 | 29,82 | 00:00:00 | | 2003-09-24 | 30,31 | 1.263.800 | 30,37 | 30,03 | 30,15 | 00:00:00 | | 2003-09-25 | 30,25 | 1.183.200 | 30,61 | 30,11 | 30,60 | 00:00:00 | | 2003-09-26 | 30,21 | 920.200 | 30,45 | 30,10 | 30,20 | 00:00:00 | | 2003-09-29 | 30,85 | 1.613.200 | 30,94 | 30,24 | 30,25 | 00:00:00 | | 2003-09-30 | 31,03 | 1.346.400 | 31,14 | 30,80 | 30,95 | 00:00:00 | | 2003-10-01 | 30,85 | 1.051.200 | 31,12 | 30,79 | 31,04 | 00:00:00 | | 2003-10-02 | 30,48 | 1.128.800 | 31,00 | 30,38 | 30,95 | 00:00:00 | | 2003-10-03 | 30,42 | 713.700 | 30,70 | 30,35 | 30,55 | 00:00:00 | | 2003-10-06 | 30,38 | 723.500 | 30,59 | 30,35 | 30,35 | 00:00:00 | | 2003-10-07 | 30,38 | 1.480.900 | 30,59 | 30,16 | 30,39 | 00:00:00 | | 2003-10-08 | 30,45 | 946.000 | 30,56 | 30,25 | 30,35 | 00:00:00 | | 2003-10-09 | 30,49 | 908.900 | 30,96 | 30,34 | 30,60 | 00:00:00 | | 2003-10-10 | 30,50 | 464.400 | 30,61 | 30,47 | 30,54 | 00:00:00 | | 2003-10-13 | 30,50 | 512.500 | 30,70 | 30,45 | 30,60 | 00:00:00 | | 2003-10-14 | 31,06 | 529.400 | 31,06 | 30,64 | 30,66 | 00:00:00 | | 2003-10-15 | 30,78 | 597.100 | 31,28 | 30,68 | 31,25 | 00:00:00 | | 2003-10-16 | 30,99 | 793.900 | 31,03 | 30,81 | 30,90 | 00:00:00 | | 2003-10-17 | 30,65 | 547.900 | 31,04 | 30,50 | 31,00 | 00:00:00 | | 2003-10-20 | 30,76 | 456.300 | 30,85 | 30,41 | 30,60 | 00:00:00 | | 2003-10-21 | 30,67 | 621.800 | 30,85 | 30,51 | 30,80 | 00:00:00 | | 2003-10-22 | 30,30 | 899.000 | 30,67 | 30,20 | 30,67 | 00:00:00 | | 2003-10-23 | 30,09 | 1.033.400 | 30,37 | 29,88 | 30,30 | 00:00:00 | | 2003-10-24 | 30,10 | 508.800 | 30,36 | 29,98 | 30,15 | 00:00:00 | | 2003-10-27 | 30,05 | 477.300 | 30,29 | 30,05 | 30,10 | 00:00:00 | | 2003-10-28 | 30,10 | 604.000 | 30,20 | 29,95 | 29,97 | 00:00:00 | | 2003-10-29 | 30,01 | 822.300 | 30,17 | 30,00 | 30,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
