Bolsa ES - Histórico de Cotizaciones de Dean Foods Compan [DF]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-10-29	30,01	822.300	30,17	30,00	30,12	00:00:00
2003-10-30	30,05	1.100.000	30,28	30,01	30,10	00:00:00
2003-10-31	30,25	990.500	30,40	30,05	30,09	00:00:00
2003-11-03	30,16	581.400	30,49	30,13	30,35	00:00:00
2003-11-04	30,70	862.500	31,05	30,13	30,20	00:00:00
2003-11-05	30,93	3.257.200	31,40	29,48	30,71	00:00:00
2003-11-06	31,20	771.900	31,50	30,83	31,08	00:00:00
2003-11-07	30,78	746.400	31,17	30,75	31,15	00:00:00
2003-11-10	31,35	973.800	31,57	30,96	31,00	00:00:00
2003-11-11	32,08	1.255.100	32,70	31,57	31,65	00:00:00
2003-11-12	32,34	928.300	32,36	32,02	32,05	00:00:00
2003-11-13	32,14	825.500	32,20	31,95	32,20	00:00:00
2003-11-14	32,00	983.700	32,22	31,94	32,05	00:00:00
2003-11-17	32,17	813.900	32,18	31,98	32,00	00:00:00
2003-11-18	32,01	981.800	32,95	31,95	32,50	00:00:00
2003-11-19	32,01	1.125.600	32,25	32,00	32,08	00:00:00
2003-11-20	31,78	1.492.900	32,15	31,70	32,01	00:00:00
2003-11-21	32,01	1.145.400	32,21	31,80	31,80	00:00:00
2003-11-24	32,40	782.900	32,45	32,09	32,15	00:00:00
2003-11-25	32,64	535.000	32,66	32,32	32,35	00:00:00
2003-11-26	32,86	450.000	32,91	32,65	32,69	00:00:00
2003-11-28	32,81	305.000	33,06	32,79	33,00	00:00:00
2003-12-01	32,91	385.700	33,06	32,57	33,06	00:00:00
2003-12-02	33,09	823.900	33,14	32,85	33,05	00:00:00
2003-12-03	33,05	661.400	33,34	32,95	33,18	00:00:00
2003-12-04	32,78	484.200	33,07	32,55	32,95	00:00:00
2003-12-05	32,78	385.300	33,03	32,58	32,58	00:00:00
2003-12-08	32,74	456.300	33,01	32,58	32,64	00:00:00
2003-12-09	32,59	450.300	32,95	32,50	32,81	00:00:00
2003-12-10	32,03	1.090.400	32,25	31,55	32,15	00:00:00
2003-12-11	32,63	687.900	32,73	32,25	32,26	00:00:00
2003-12-12	32,30	636.000	32,70	32,30	32,63	00:00:00
2003-12-15	32,55	732.000	32,64	32,28	32,50	00:00:00
2003-12-16	32,90	691.000	32,90	32,17	32,60	00:00:00
2003-12-17	32,78	922.200	33,00	32,61	32,80	00:00:00
2003-12-18	32,80	646.000	32,98	32,60	32,70	00:00:00
2003-12-19	32,52	816.400	32,85	32,18	32,85	00:00:00
2003-12-22	32,48	436.000	32,80	32,34	32,40	00:00:00
2003-12-23	32,58	547.400	32,69	32,28	32,30	00:00:00
2003-12-24	32,64	241.700	32,69	32,25	32,58	00:00:00
2003-12-26	32,64	152.800	32,70	32,46	32,64	00:00:00
2003-12-29	33,20	511.500	33,25	32,91	33,00	00:00:00
2003-12-30	33,25	455.700	33,52	32,77	33,05	00:00:00
2003-12-31	32,87	543.800	33,50	32,80	33,45	00:00:00
2004-01-02	33,15	425.200	33,28	32,93	33,17	00:00:00
2004-01-05	33,19	1.148.000	33,25	32,95	32,95	00:00:00
2004-01-06	33,18	856.800	33,36	32,25	32,60	00:00:00
2004-01-07	32,87	939.600	33,20	32,62	32,65	00:00:00
2004-01-08	32,71	841.900	33,20	32,62	32,87	00:00:00
2004-01-09	32,50	745.800	32,81	32,25	32,29	00:00:00
2004-01-12	32,00	901.600	32,71	31,99	32,60	00:00:00
2004-01-13	31,17	1.208.300	32,05	31,05	32,05	00:00:00
2004-01-14	31,25	827.500	31,50	31,20	31,30	00:00:00
2004-01-15	31,15	715.500	31,25	30,94	31,20	00:00:00
2004-01-16	31,32	486.100	31,42	31,18	31,25	00:00:00
2004-01-20	32,07	1.195.000	32,07	31,32	31,32	00:00:00
2004-01-21	32,42	1.291.700	32,42	31,95	32,07	00:00:00
2004-01-22	32,77	987.400	32,90	32,38	32,50	00:00:00
2004-01-23	32,62	726.800	32,88	32,53	32,71	00:00:00
2004-01-26	33,00	428.800	33,00	32,45	32,50	00:00:00
2004-01-27	32,48	348.800	32,80	32,40	32,80	00:00:00
2004-01-28	31,42	1.162.800	32,69	31,40	32,60	00:00:00
2004-01-29	31,94	694.700	31,95	31,38	31,55	00:00:00
2004-01-30	32,00	412.900	32,13	31,77	31,90	00:00:00
2004-02-02	32,50	914.300	32,55	31,92	32,20	00:00:00
2004-02-03	32,29	751.000	32,65	32,20	32,30	00:00:00
2004-02-04	32,66	795.500	32,80	32,25	32,34	00:00:00
2004-02-05	33,03	775.000	33,03	32,60	32,73	00:00:00
2004-02-06	32,99	782.400	33,10	32,89	33,03	00:00:00
2004-02-09	32,63	317.900	32,99	32,52	32,99	00:00:00
2004-02-10	32,98	572.600	33,08	32,75	32,81	00:00:00
2004-02-11	33,10	486.300	33,16	32,80	32,97	00:00:00
2004-02-12	34,40	950.200	34,58	32,85	33,10	00:00:00
2004-02-13	34,19	765.200	34,60	33,95	34,60	00:00:00
2004-02-17	34,16	649.600	34,24	33,80	33,80	00:00:00
2004-02-18	33,90	1.486.600	34,25	33,66	34,10	00:00:00
2004-02-19	33,50	656.000	33,90	33,50	33,85	00:00:00
2004-02-20	35,21	2.355.700	35,32	34,09	34,15	00:00:00
2004-02-23	34,86	588.500	35,21	34,63	35,00	00:00:00
2004-02-24	35,10	734.800	35,50	34,70	34,87	00:00:00
2004-02-25	35,10	503.200	35,23	34,80	35,05	00:00:00
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 > >>