|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 35,10 | 503.200 | 35,23 | 34,80 | 35,05 | 00:00:00 | | 2004-02-26 | 36,34 | 1.423.300 | 36,48 | 34,78 | 35,10 | 00:00:00 | | 2004-02-27 | 36,31 | 1.432.500 | 36,66 | 36,02 | 36,14 | 00:00:00 | | 2004-03-01 | 36,86 | 815.700 | 36,86 | 36,24 | 36,31 | 00:00:00 | | 2004-03-02 | 36,36 | 1.186.000 | 36,74 | 35,00 | 35,10 | 00:00:00 | | 2004-03-03 | 36,11 | 555.900 | 36,31 | 35,70 | 36,26 | 00:00:00 | | 2004-03-04 | 36,00 | 658.900 | 36,28 | 35,81 | 36,28 | 00:00:00 | | 2004-03-05 | 36,00 | 441.300 | 36,14 | 35,70 | 36,00 | 00:00:00 | | 2004-03-08 | 35,83 | 302.500 | 36,17 | 35,76 | 35,87 | 00:00:00 | | 2004-03-09 | 35,98 | 242.800 | 36,00 | 35,53 | 35,88 | 00:00:00 | | 2004-03-10 | 36,21 | 754.600 | 36,63 | 35,75 | 36,10 | 00:00:00 | | 2004-03-11 | 35,90 | 468.900 | 36,20 | 35,85 | 36,00 | 00:00:00 | | 2004-03-12 | 35,74 | 365.900 | 35,92 | 35,44 | 35,92 | 00:00:00 | | 2004-03-15 | 35,27 | 491.900 | 35,56 | 35,13 | 35,48 | 00:00:00 | | 2004-03-16 | 34,42 | 710.800 | 35,15 | 34,25 | 35,10 | 00:00:00 | | 2004-03-17 | 34,60 | 1.149.800 | 35,10 | 34,32 | 35,10 | 00:00:00 | | 2004-03-18 | 34,60 | 1.177.500 | 34,83 | 34,10 | 34,35 | 00:00:00 | | 2004-03-19 | 34,24 | 682.500 | 34,75 | 34,22 | 34,57 | 00:00:00 | | 2004-03-22 | 34,77 | 764.800 | 34,93 | 34,15 | 34,40 | 00:00:00 | | 2004-03-23 | 35,07 | 1.269.900 | 35,29 | 34,70 | 34,77 | 00:00:00 | | 2004-03-24 | 34,78 | 666.300 | 35,15 | 34,69 | 35,10 | 00:00:00 | | 2004-03-25 | 35,90 | 1.415.300 | 35,98 | 34,95 | 34,95 | 00:00:00 | | 2004-03-26 | 35,15 | 522.000 | 35,81 | 35,09 | 35,80 | 00:00:00 | | 2004-03-29 | 34,60 | 1.421.800 | 35,12 | 34,27 | 34,99 | 00:00:00 | | 2004-03-30 | 33,44 | 2.645.300 | 34,30 | 32,95 | 34,00 | 00:00:00 | | 2004-03-31 | 33,40 | 1.557.900 | 33,60 | 33,00 | 33,55 | 00:00:00 | | 2004-04-01 | 33,52 | 854.200 | 33,73 | 33,20 | 33,60 | 00:00:00 | | 2004-04-02 | 33,70 | 766.200 | 34,15 | 33,52 | 34,02 | 00:00:00 | | 2004-04-05 | 34,03 | 665.300 | 34,03 | 33,50 | 33,65 | 00:00:00 | | 2004-04-06 | 33,85 | 687.000 | 34,03 | 33,73 | 33,93 | 00:00:00 | | 2004-04-07 | 33,61 | 611.100 | 33,86 | 33,55 | 33,66 | 00:00:00 | | 2004-04-08 | 33,15 | 1.114.400 | 33,70 | 33,00 | 33,70 | 00:00:00 | | 2004-04-12 | 32,88 | 776.900 | 33,27 | 32,75 | 33,10 | 00:00:00 | | 2004-04-13 | 32,76 | 797.900 | 33,03 | 32,71 | 32,82 | 00:00:00 | | 2004-04-14 | 32,81 | 445.500 | 33,04 | 32,55 | 32,76 | 00:00:00 | | 2004-04-15 | 33,22 | 1.732.900 | 33,28 | 31,25 | 31,25 | 00:00:00 | | 2004-04-16 | 33,59 | 782.300 | 33,75 | 33,10 | 33,10 | 00:00:00 | | 2004-04-19 | 33,95 | 571.000 | 34,01 | 33,55 | 33,59 | 00:00:00 | | 2004-04-20 | 34,25 | 1.321.700 | 34,43 | 33,90 | 33,96 | 00:00:00 | | 2004-04-21 | 34,99 | 1.363.200 | 35,13 | 34,16 | 34,26 | 00:00:00 | | 2004-04-22 | 34,70 | 1.052.400 | 34,91 | 34,26 | 34,90 | 00:00:00 | | 2004-04-23 | 34,35 | 812.000 | 34,70 | 34,08 | 34,70 | 00:00:00 | | 2004-04-26 | 34,40 | 640.900 | 34,55 | 34,04 | 34,36 | 00:00:00 | | 2004-04-27 | 33,60 | 1.276.200 | 34,55 | 33,39 | 34,40 | 00:00:00 | | 2004-04-28 | 32,95 | 2.600.200 | 33,10 | 32,50 | 32,60 | 00:00:00 | | 2004-04-29 | 33,40 | 1.067.200 | 33,59 | 32,80 | 32,90 | 00:00:00 | | 2004-04-30 | 33,58 | 990.900 | 33,72 | 32,85 | 33,40 | 00:00:00 | | 2004-05-03 | 33,01 | 1.337.400 | 33,67 | 32,96 | 33,58 | 00:00:00 | | 2004-05-04 | 34,15 | 2.625.100 | 34,66 | 32,24 | 32,24 | 00:00:00 | | 2004-05-05 | 34,10 | 1.161.900 | 34,19 | 33,53 | 34,16 | 00:00:00 | | 2004-05-06 | 35,14 | 1.784.900 | 35,74 | 33,66 | 34,08 | 00:00:00 | | 2004-05-07 | 34,56 | 1.131.600 | 35,17 | 34,56 | 35,00 | 00:00:00 | | 2004-05-10 | 34,00 | 955.600 | 34,33 | 33,72 | 34,00 | 00:00:00 | | 2004-05-11 | 34,35 | 1.066.400 | 34,69 | 34,15 | 34,45 | 00:00:00 | | 2004-05-12 | 33,76 | 828.000 | 34,45 | 33,39 | 34,45 | 00:00:00 | | 2004-05-13 | 33,63 | 587.500 | 33,74 | 33,30 | 33,70 | 00:00:00 | | 2004-05-14 | 33,95 | 693.200 | 34,32 | 33,52 | 33,52 | 00:00:00 | | 2004-05-17 | 33,61 | 515.000 | 33,90 | 33,25 | 33,65 | 00:00:00 | | 2004-05-18 | 33,85 | 654.400 | 34,00 | 33,55 | 33,55 | 00:00:00 | | 2004-05-19 | 33,30 | 1.074.400 | 34,00 | 33,30 | 34,00 | 00:00:00 | | 2004-05-20 | 33,96 | 700.500 | 34,05 | 33,30 | 33,38 | 00:00:00 | | 2004-05-21 | 33,79 | 469.000 | 34,17 | 33,54 | 33,96 | 00:00:00 | | 2004-05-24 | 33,64 | 430.900 | 34,00 | 33,50 | 33,84 | 00:00:00 | | 2004-05-25 | 34,40 | 701.500 | 34,40 | 33,39 | 33,58 | 00:00:00 | | 2004-05-26 | 34,69 | 610.900 | 34,80 | 34,24 | 34,25 | 00:00:00 | | 2004-05-27 | 34,71 | 675.500 | 34,80 | 34,14 | 34,77 | 00:00:00 | | 2004-05-28 | 35,30 | 957.600 | 35,35 | 34,54 | 34,67 | 00:00:00 | | 2004-06-01 | 35,06 | 616.000 | 35,38 | 34,90 | 35,38 | 00:00:00 | | 2004-06-02 | 35,88 | 916.200 | 35,97 | 35,18 | 35,18 | 00:00:00 | | 2004-06-03 | 35,45 | 595.400 | 36,20 | 35,37 | 35,88 | 00:00:00 | | 2004-06-04 | 35,75 | 474.600 | 35,96 | 35,56 | 35,60 | 00:00:00 | | 2004-06-07 | 36,17 | 586.200 | 36,24 | 35,69 | 35,80 | 00:00:00 | | 2004-06-08 | 36,04 | 291.900 | 36,13 | 35,79 | 36,10 | 00:00:00 | | 2004-06-09 | 35,60 | 484.900 | 36,25 | 35,59 | 36,05 | 00:00:00 | | 2004-06-10 | 35,16 | 510.100 | 35,65 | 35,16 | 35,65 | 00:00:00 | | 2004-06-14 | 35,28 | 394.000 | 35,41 | 35,00 | 35,25 | 00:00:00 | | 2004-06-15 | 35,55 | 309.300 | 35,74 | 35,35 | 35,48 | 00:00:00 | | 2004-06-16 | 35,56 | 326.900 | 35,82 | 35,19 | 35,45 | 00:00:00 | | 2004-06-17 | 36,28 | 1.608.100 | 36,80 | 35,56 | 35,56 | 00:00:00 | | 2004-06-18 | 36,54 | 1.218.100 | 36,72 | 36,22 | 36,29 | 00:00:00 | | 2004-06-21 | 36,86 | 753.100 | 36,89 | 36,30 | 36,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
