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 2024-04-27
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	30,10	886.200	30,20	29,91	29,99	00:00:00
2004-10-14	29,48	685.200	30,12	29,42	30,10	00:00:00
2004-10-15	29,33	758.100	29,55	29,23	29,50	00:00:00
2004-10-18	29,20	1.122.200	29,53	29,03	29,40	00:00:00
2004-10-19	29,00	1.520.100	29,20	28,90	29,15	00:00:00
2004-10-20	29,36	853.100	29,36	28,97	29,01	00:00:00
2004-10-21	29,14	631.700	29,55	29,10	29,30	00:00:00
2004-10-22	29,00	522.600	29,35	28,90	29,19	00:00:00
2004-10-25	28,46	1.586.600	29,12	28,38	29,00	00:00:00
2004-10-26	29,05	2.106.300	29,17	28,25	28,45	00:00:00
2004-10-27	29,29	1.000.500	29,33	29,00	29,05	00:00:00
2004-10-28	29,42	800.300	29,70	29,34	29,39	00:00:00
2004-10-29	29,85	1.670.900	30,10	29,25	29,42	00:00:00
2004-11-01	30,07	898.900	30,15	29,82	29,85	00:00:00
2004-11-02	29,95	949.600	30,23	29,62	30,02	00:00:00
2004-11-03	31,45	2.302.600	32,21	31,30	32,06	00:00:00
2004-11-04	31,90	1.306.800	32,20	31,31	31,46	00:00:00
2004-11-05	32,68	1.593.300	32,90	31,98	31,98	00:00:00
2004-11-08	32,50	1.149.000	32,90	32,37	32,55	00:00:00
2004-11-09	31,91	1.129.200	32,84	31,79	32,70	00:00:00
2004-11-10	32,75	1.090.700	32,84	32,20	32,25	00:00:00
2004-11-11	33,13	456.500	33,21	32,57	32,65	00:00:00
2004-11-12	33,05	645.300	33,25	32,88	33,25	00:00:00
2004-11-15	33,00	694.700	33,45	32,75	33,04	00:00:00
2004-11-16	32,68	757.900	33,33	32,62	33,10	00:00:00
2004-11-17	33,25	708.100	33,43	32,82	32,83	00:00:00
2004-11-18	32,92	348.400	33,25	32,69	33,15	00:00:00
2004-11-19	32,00	830.700	32,84	31,79	32,80	00:00:00
2004-11-22	31,64	1.325.400	31,86	31,23	31,85	00:00:00
2004-11-23	31,84	735.200	32,03	31,37	31,75	00:00:00
2004-11-24	31,86	731.000	32,08	31,55	31,93	00:00:00
2004-11-26	31,74	136.400	31,90	31,70	31,70	00:00:00
2004-11-29	31,75	800.000	32,17	31,53	31,90	00:00:00
2004-11-30	31,67	1.509.100	32,12	31,58	31,80	00:00:00
2004-12-01	31,66	1.764.900	31,98	31,55	31,67	00:00:00
2004-12-02	31,90	797.700	32,08	31,71	31,80	00:00:00
2004-12-03	31,82	709.800	32,07	31,63	31,98	00:00:00
2004-12-06	31,76	723.600	31,86	31,42	31,65	00:00:00
2004-12-07	31,50	442.500	31,97	31,45	31,84	00:00:00
2004-12-08	31,35	550.400	31,60	31,10	31,58	00:00:00
2004-12-09	31,72	562.500	31,72	30,93	31,20	00:00:00
2004-12-10	31,85	662.700	32,29	31,40	32,29	00:00:00
2004-12-13	32,25	595.400	32,28	31,73	31,84	00:00:00
2004-12-14	32,41	1.284.700	32,56	32,04	32,15	00:00:00
2004-12-15	32,52	365.700	32,52	32,28	32,36	00:00:00
2004-12-16	32,67	1.000.000	32,78	32,43	32,50	00:00:00
2004-12-17	32,41	443.100	32,56	32,14	32,47	00:00:00
2004-12-20	32,23	520.700	32,51	31,87	32,51	00:00:00
2004-12-21	32,42	820.200	32,47	32,20	32,23	00:00:00
2004-12-22	32,30	719.500	32,60	31,95	32,45	00:00:00
2004-12-23	32,52	354.300	32,65	32,23	32,30	00:00:00
2004-12-27	32,81	532.700	32,85	32,12	32,60	00:00:00
2004-12-28	33,00	452.100	33,06	32,70	32,85	00:00:00
2004-12-29	33,05	326.000	33,07	32,60	32,85	00:00:00
2004-12-30	33,00	297.400	33,05	32,65	32,90	00:00:00
2004-12-31	32,95	297.100	33,00	32,68	32,93	00:00:00
2005-01-03	32,35	451.200	33,08	32,24	33,05	00:00:00
2005-01-04	32,31	512.600	32,59	32,19	32,50	00:00:00
2005-01-05	31,74	807.000	32,25	31,64	32,25	00:00:00
2005-01-06	31,83	416.200	31,94	31,60	31,85	00:00:00
2005-01-07	31,85	546.700	32,04	31,68	31,80	00:00:00
2005-01-10	31,97	889.800	32,19	31,70	31,80	00:00:00
2005-01-11	32,89	1.585.700	33,09	32,45	32,50	00:00:00
2005-01-12	32,90	943.300	33,00	32,63	32,92	00:00:00
2005-01-13	32,87	720.200	33,12	32,80	32,95	00:00:00
2005-01-14	33,13	552.500	33,35	32,96	32,98	00:00:00
2005-01-18	34,32	1.013.800	34,41	33,13	33,13	00:00:00
2005-01-19	33,95	1.447.400	34,22	33,87	34,22	00:00:00
2005-01-20	34,02	924.400	34,33	33,90	33,90	00:00:00
2005-01-21	33,83	752.100	34,23	33,60	34,12	00:00:00
2005-01-24	33,52	825.100	34,10	33,38	33,90	00:00:00
2005-01-25	33,15	514.200	33,77	33,03	33,72	00:00:00
2005-01-26	33,33	897.200	33,41	32,92	33,20	00:00:00
2005-01-27	35,50	3.284.800	35,70	34,50	34,50	00:00:00
2005-01-28	35,07	756.900	35,40	34,94	35,20	00:00:00
2005-01-31	35,23	729.400	35,46	35,05	35,24	00:00:00
2005-02-01	34,95	843.200	35,48	34,93	35,40	00:00:00
2005-02-02	35,30	1.248.900	35,37	34,64	34,94	00:00:00
2005-02-03	35,34	783.700	35,36	35,04	35,20	00:00:00
2005-02-04	35,60	518.800	35,61	35,20	35,25	00:00:00
2005-02-07	35,30	524.800	35,80	34,70	35,52	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 > >>