|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 36,86 | 753.100 | 36,89 | 36,30 | 36,37 | 00:00:00 | | 2004-06-22 | 36,82 | 1.240.400 | 37,00 | 36,55 | 36,90 | 00:00:00 | | 2004-06-23 | 37,22 | 706.700 | 37,22 | 36,59 | 37,00 | 00:00:00 | | 2004-06-24 | 37,40 | 1.060.300 | 37,45 | 37,11 | 37,26 | 00:00:00 | | 2004-06-25 | 36,66 | 927.600 | 37,49 | 36,62 | 37,41 | 00:00:00 | | 2004-06-28 | 36,67 | 667.700 | 36,74 | 36,46 | 36,66 | 00:00:00 | | 2004-06-29 | 37,06 | 721.200 | 37,15 | 36,64 | 36,64 | 00:00:00 | | 2004-06-30 | 37,31 | 927.400 | 37,48 | 36,88 | 37,19 | 00:00:00 | | 2004-07-01 | 37,33 | 1.386.700 | 37,84 | 37,27 | 37,60 | 00:00:00 | | 2004-07-02 | 36,85 | 413.900 | 37,26 | 36,59 | 37,25 | 00:00:00 | | 2004-07-06 | 36,94 | 368.300 | 37,01 | 36,60 | 36,87 | 00:00:00 | | 2004-07-07 | 37,22 | 735.300 | 37,55 | 37,08 | 37,13 | 00:00:00 | | 2004-07-08 | 36,82 | 392.900 | 37,23 | 36,65 | 37,06 | 00:00:00 | | 2004-07-09 | 37,00 | 341.800 | 37,05 | 36,60 | 36,84 | 00:00:00 | | 2004-07-12 | 36,97 | 363.900 | 37,35 | 36,97 | 37,00 | 00:00:00 | | 2004-07-13 | 36,67 | 252.400 | 36,99 | 36,59 | 36,98 | 00:00:00 | | 2004-07-14 | 36,59 | 502.900 | 37,10 | 36,49 | 36,57 | 00:00:00 | | 2004-07-15 | 36,36 | 563.300 | 36,51 | 36,13 | 36,51 | 00:00:00 | | 2004-07-16 | 36,70 | 714.400 | 36,87 | 36,15 | 36,35 | 00:00:00 | | 2004-07-19 | 36,77 | 388.600 | 37,01 | 36,48 | 36,70 | 00:00:00 | | 2004-07-20 | 37,22 | 547.600 | 37,22 | 36,72 | 36,85 | 00:00:00 | | 2004-07-21 | 37,43 | 1.410.500 | 38,00 | 37,36 | 37,50 | 00:00:00 | | 2004-07-22 | 36,90 | 530.600 | 37,40 | 36,60 | 37,40 | 00:00:00 | | 2004-07-23 | 36,38 | 676.500 | 36,74 | 35,95 | 36,69 | 00:00:00 | | 2004-07-26 | 36,26 | 500.800 | 36,40 | 36,00 | 36,38 | 00:00:00 | | 2004-07-27 | 36,45 | 503.000 | 36,55 | 36,02 | 36,26 | 00:00:00 | | 2004-07-28 | 36,35 | 579.200 | 36,58 | 35,55 | 36,28 | 00:00:00 | | 2004-07-29 | 36,53 | 477.500 | 36,53 | 36,18 | 36,52 | 00:00:00 | | 2004-07-30 | 36,98 | 981.100 | 37,54 | 36,53 | 36,53 | 00:00:00 | | 2004-08-02 | 36,65 | 505.700 | 37,00 | 36,51 | 36,90 | 00:00:00 | | 2004-08-03 | 36,30 | 457.800 | 36,92 | 36,27 | 36,64 | 00:00:00 | | 2004-08-04 | 35,35 | 2.075.300 | 36,19 | 34,89 | 36,19 | 00:00:00 | | 2004-08-05 | 35,25 | 713.000 | 35,48 | 35,19 | 35,35 | 00:00:00 | | 2004-08-06 | 35,28 | 647.800 | 35,44 | 35,07 | 35,15 | 00:00:00 | | 2004-08-09 | 35,29 | 549.700 | 36,13 | 35,12 | 35,19 | 00:00:00 | | 2004-08-10 | 35,56 | 594.700 | 35,70 | 35,26 | 35,29 | 00:00:00 | | 2004-08-11 | 35,74 | 866.900 | 36,06 | 35,24 | 35,36 | 00:00:00 | | 2004-08-12 | 35,36 | 516.900 | 35,65 | 35,20 | 35,65 | 00:00:00 | | 2004-08-13 | 35,76 | 444.400 | 35,85 | 35,30 | 35,36 | 00:00:00 | | 2004-08-16 | 36,22 | 484.300 | 36,40 | 35,62 | 35,76 | 00:00:00 | | 2004-08-17 | 36,28 | 420.700 | 36,40 | 36,08 | 36,16 | 00:00:00 | | 2004-08-18 | 36,92 | 882.500 | 37,00 | 36,20 | 36,27 | 00:00:00 | | 2004-08-19 | 37,00 | 775.200 | 37,26 | 36,80 | 36,92 | 00:00:00 | | 2004-08-20 | 37,32 | 673.100 | 37,44 | 36,95 | 36,95 | 00:00:00 | | 2004-08-23 | 37,27 | 759.100 | 37,49 | 37,24 | 37,32 | 00:00:00 | | 2004-08-24 | 37,44 | 583.600 | 37,60 | 37,26 | 37,47 | 00:00:00 | | 2004-08-25 | 37,37 | 571.100 | 37,50 | 37,00 | 37,45 | 00:00:00 | | 2004-08-26 | 37,07 | 230.500 | 37,53 | 37,00 | 37,43 | 00:00:00 | | 2004-08-27 | 37,09 | 424.800 | 37,26 | 36,98 | 37,15 | 00:00:00 | | 2004-08-30 | 37,08 | 434.200 | 37,29 | 36,85 | 37,09 | 00:00:00 | | 2004-08-31 | 37,07 | 545.300 | 37,65 | 36,95 | 37,25 | 00:00:00 | | 2004-09-01 | 36,90 | 535.200 | 37,12 | 36,65 | 37,07 | 00:00:00 | | 2004-09-02 | 36,99 | 362.700 | 37,00 | 36,79 | 36,96 | 00:00:00 | | 2004-09-03 | 36,95 | 328.800 | 37,15 | 36,82 | 37,00 | 00:00:00 | | 2004-09-07 | 37,13 | 395.300 | 37,26 | 37,02 | 37,22 | 00:00:00 | | 2004-09-08 | 30,40 | 15.906.600 | 32,06 | 29,55 | 32,05 | 00:00:00 | | 2004-09-09 | 31,12 | 3.961.500 | 31,12 | 30,50 | 30,50 | 00:00:00 | | 2004-09-10 | 30,93 | 2.790.500 | 31,54 | 30,30 | 31,53 | 00:00:00 | | 2004-09-13 | 30,25 | 2.345.500 | 30,75 | 30,13 | 30,70 | 00:00:00 | | 2004-09-14 | 31,00 | 5.142.100 | 31,12 | 30,17 | 30,25 | 00:00:00 | | 2004-09-15 | 31,00 | 1.278.600 | 31,15 | 30,62 | 30,80 | 00:00:00 | | 2004-09-16 | 31,64 | 2.120.900 | 31,72 | 30,85 | 30,85 | 00:00:00 | | 2004-09-17 | 31,95 | 3.146.100 | 32,03 | 31,64 | 31,64 | 00:00:00 | | 2004-09-20 | 31,37 | 1.698.400 | 31,81 | 31,37 | 31,80 | 00:00:00 | | 2004-09-21 | 30,76 | 1.851.900 | 31,35 | 30,69 | 31,25 | 00:00:00 | | 2004-09-22 | 30,31 | 1.491.100 | 30,70 | 30,15 | 30,66 | 00:00:00 | | 2004-09-23 | 29,87 | 1.229.400 | 30,43 | 29,87 | 30,28 | 00:00:00 | | 2004-09-24 | 30,01 | 1.930.000 | 30,22 | 29,50 | 29,94 | 00:00:00 | | 2004-09-27 | 30,15 | 1.564.900 | 30,35 | 29,90 | 29,90 | 00:00:00 | | 2004-09-28 | 29,96 | 682.800 | 30,30 | 29,92 | 30,08 | 00:00:00 | | 2004-09-29 | 30,02 | 692.700 | 30,14 | 29,93 | 29,96 | 00:00:00 | | 2004-09-30 | 30,02 | 1.624.700 | 30,30 | 29,90 | 30,20 | 00:00:00 | | 2004-10-01 | 30,20 | 782.900 | 30,36 | 29,98 | 30,10 | 00:00:00 | | 2004-10-04 | 30,23 | 944.300 | 30,66 | 30,10 | 30,40 | 00:00:00 | | 2004-10-05 | 30,06 | 1.365.200 | 30,39 | 29,96 | 30,13 | 00:00:00 | | 2004-10-06 | 29,86 | 1.255.400 | 30,03 | 29,70 | 29,99 | 00:00:00 | | 2004-10-07 | 29,67 | 801.400 | 30,31 | 29,67 | 29,86 | 00:00:00 | | 2004-10-08 | 29,54 | 831.400 | 29,90 | 29,41 | 29,57 | 00:00:00 | | 2004-10-11 | 29,40 | 1.005.400 | 29,58 | 29,18 | 29,50 | 00:00:00 | | 2004-10-12 | 29,79 | 827.400 | 29,96 | 29,25 | 29,38 | 00:00:00 | | 2004-10-13 | 30,10 | 886.200 | 30,20 | 29,91 | 29,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
