|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 38,90 | 325.600 | 39,10 | 38,69 | 38,80 | 00:00:00 | | 2005-06-03 | 39,31 | 513.100 | 39,50 | 39,10 | 39,15 | 00:00:00 | | 2005-06-06 | 39,71 | 425.700 | 39,71 | 39,10 | 39,56 | 00:00:00 | | 2005-06-07 | 39,33 | 571.800 | 39,98 | 39,21 | 39,90 | 00:00:00 | | 2005-06-08 | 39,40 | 787.000 | 39,71 | 39,02 | 39,60 | 00:00:00 | | 2005-06-09 | 39,99 | 794.700 | 40,00 | 39,32 | 39,40 | 00:00:00 | | 2005-06-10 | 39,93 | 721.400 | 40,02 | 39,52 | 40,00 | 00:00:00 | | 2005-06-13 | 40,27 | 737.800 | 40,45 | 39,93 | 39,94 | 00:00:00 | | 2005-06-14 | 40,59 | 959.400 | 40,75 | 40,20 | 40,20 | 00:00:00 | | 2005-06-15 | 41,06 | 3.101.600 | 42,10 | 40,72 | 41,50 | 00:00:00 | | 2005-06-16 | 41,07 | 1.124.600 | 41,23 | 40,86 | 40,90 | 00:00:00 | | 2005-06-17 | 40,68 | 1.040.100 | 41,22 | 40,63 | 40,97 | 00:00:00 | | 2005-06-20 | 40,76 | 366.800 | 40,88 | 40,38 | 40,53 | 00:00:00 | | 2005-06-21 | 40,75 | 982.900 | 41,17 | 40,49 | 40,76 | 00:00:00 | | 2005-06-22 | 40,90 | 757.200 | 41,15 | 40,60 | 40,98 | 00:00:00 | | 2005-06-23 | 40,64 | 989.000 | 41,02 | 40,52 | 40,98 | 00:00:00 | | 2005-06-24 | 40,25 | 667.200 | 40,77 | 40,25 | 40,74 | 00:00:00 | | 2005-06-27 | 40,36 | 588.100 | 40,46 | 40,11 | 40,26 | 00:00:00 | | 2005-06-28 | 34,08 | 1.283.000 | 34,48 | 33,95 | 34,45 | 00:00:00 | | 2005-06-29 | 35,04 | 1.530.100 | 35,20 | 34,15 | 34,20 | 00:00:00 | | 2005-06-30 | 35,24 | 1.111.500 | 35,50 | 35,06 | 35,14 | 00:00:00 | | 2005-07-01 | 35,32 | 866.200 | 35,44 | 35,10 | 35,38 | 00:00:00 | | 2005-07-05 | 35,10 | 1.256.200 | 35,32 | 34,93 | 35,32 | 00:00:00 | | 2005-07-06 | 34,97 | 1.117.300 | 35,09 | 34,71 | 35,00 | 00:00:00 | | 2005-07-07 | 34,98 | 966.600 | 35,27 | 34,75 | 34,91 | 00:00:00 | | 2005-07-08 | 35,42 | 829.300 | 35,45 | 34,94 | 35,08 | 00:00:00 | | 2005-07-11 | 35,34 | 614.300 | 35,64 | 35,25 | 35,50 | 00:00:00 | | 2005-07-12 | 35,76 | 576.800 | 35,96 | 35,25 | 35,35 | 00:00:00 | | 2005-07-13 | 36,22 | 861.700 | 36,22 | 35,65 | 35,75 | 00:00:00 | | 2005-07-14 | 35,92 | 923.800 | 36,22 | 35,73 | 36,16 | 00:00:00 | | 2005-07-15 | 36,15 | 656.600 | 36,39 | 35,94 | 36,00 | 00:00:00 | | 2005-07-18 | 36,24 | 630.900 | 36,42 | 36,09 | 36,25 | 00:00:00 | | 2005-07-19 | 36,37 | 679.300 | 36,38 | 35,87 | 36,23 | 00:00:00 | | 2005-07-20 | 36,94 | 801.100 | 37,05 | 36,37 | 36,37 | 00:00:00 | | 2005-07-21 | 36,74 | 1.428.600 | 37,07 | 36,52 | 37,00 | 00:00:00 | | 2005-07-22 | 36,83 | 380.200 | 36,85 | 36,47 | 36,80 | 00:00:00 | | 2005-07-25 | 36,21 | 662.300 | 36,72 | 36,08 | 36,65 | 00:00:00 | | 2005-07-26 | 36,33 | 1.322.600 | 36,35 | 35,88 | 36,21 | 00:00:00 | | 2005-07-27 | 36,46 | 687.400 | 36,50 | 36,26 | 36,50 | 00:00:00 | | 2005-07-28 | 36,25 | 384.200 | 36,47 | 36,12 | 36,47 | 00:00:00 | | 2005-07-29 | 35,70 | 783.000 | 36,30 | 35,59 | 36,25 | 00:00:00 | | 2005-08-01 | 35,89 | 567.800 | 36,16 | 35,60 | 35,70 | 00:00:00 | | 2005-08-02 | 35,55 | 597.100 | 35,88 | 35,43 | 35,80 | 00:00:00 | | 2005-08-03 | 35,32 | 1.830.500 | 35,70 | 34,25 | 35,45 | 00:00:00 | | 2005-08-04 | 35,39 | 1.092.100 | 35,68 | 35,06 | 35,25 | 00:00:00 | | 2005-08-05 | 35,44 | 1.160.100 | 35,50 | 35,08 | 35,48 | 00:00:00 | | 2005-08-08 | 35,28 | 676.600 | 35,66 | 35,19 | 35,62 | 00:00:00 | | 2005-08-09 | 34,97 | 704.900 | 35,45 | 34,94 | 35,39 | 00:00:00 | | 2005-08-10 | 34,80 | 1.726.400 | 35,10 | 34,38 | 34,99 | 00:00:00 | | 2005-08-11 | 35,32 | 810.200 | 35,38 | 35,00 | 35,20 | 00:00:00 | | 2005-08-12 | 35,47 | 622.400 | 35,65 | 35,06 | 35,32 | 00:00:00 | | 2005-08-15 | 35,44 | 513.700 | 35,52 | 35,17 | 35,47 | 00:00:00 | | 2005-08-16 | 35,48 | 671.000 | 35,61 | 35,17 | 35,49 | 00:00:00 | | 2005-08-17 | 35,69 | 723.100 | 35,91 | 35,31 | 35,68 | 00:00:00 | | 2005-08-18 | 35,80 | 431.700 | 36,01 | 35,50 | 35,72 | 00:00:00 | | 2005-08-19 | 36,04 | 425.100 | 36,10 | 35,49 | 35,73 | 00:00:00 | | 2005-08-22 | 36,57 | 1.077.500 | 36,73 | 35,85 | 36,00 | 00:00:00 | | 2005-08-23 | 36,32 | 794.800 | 36,75 | 36,26 | 36,68 | 00:00:00 | | 2005-08-24 | 36,29 | 567.900 | 36,62 | 35,98 | 36,22 | 00:00:00 | | 2005-08-25 | 36,32 | 361.100 | 36,39 | 36,20 | 36,29 | 00:00:00 | | 2005-08-26 | 36,30 | 529.000 | 36,67 | 36,25 | 36,33 | 00:00:00 | | 2005-08-29 | 35,97 | 1.391.700 | 36,22 | 35,81 | 36,21 | 00:00:00 | | 2005-08-30 | 36,36 | 443.800 | 36,37 | 35,79 | 35,97 | 00:00:00 | | 2005-08-31 | 36,94 | 916.700 | 37,03 | 36,00 | 36,32 | 00:00:00 | | 2005-09-01 | 37,11 | 760.400 | 37,80 | 36,95 | 37,00 | 00:00:00 | | 2005-09-02 | 36,88 | 549.100 | 37,22 | 36,67 | 37,20 | 00:00:00 | | 2005-09-06 | 37,20 | 547.600 | 37,38 | 36,79 | 36,93 | 00:00:00 | | 2005-09-07 | 37,14 | 1.512.600 | 37,28 | 36,78 | 37,00 | 00:00:00 | | 2005-09-08 | 36,57 | 631.100 | 37,26 | 36,51 | 37,24 | 00:00:00 | | 2005-09-09 | 36,71 | 731.800 | 36,75 | 36,46 | 36,57 | 00:00:00 | | 2005-09-12 | 36,72 | 591.900 | 36,99 | 36,65 | 36,83 | 00:00:00 | | 2005-09-13 | 36,46 | 969.700 | 36,80 | 36,42 | 36,73 | 00:00:00 | | 2005-09-14 | 36,25 | 555.600 | 36,49 | 36,15 | 36,38 | 00:00:00 | | 2005-09-15 | 36,76 | 458.400 | 36,84 | 36,16 | 36,35 | 00:00:00 | | 2005-09-16 | 37,24 | 700.100 | 37,41 | 36,82 | 36,82 | 00:00:00 | | 2005-09-19 | 37,03 | 349.100 | 37,24 | 36,87 | 37,10 | 00:00:00 | | 2005-09-20 | 37,13 | 722.200 | 37,30 | 36,83 | 37,19 | 00:00:00 | | 2005-09-21 | 36,68 | 1.025.200 | 37,19 | 36,57 | 36,93 | 00:00:00 | | 2005-09-22 | 36,15 | 744.000 | 36,70 | 35,79 | 36,42 | 00:00:00 | | 2005-09-23 | 36,48 | 602.200 | 36,60 | 35,99 | 36,15 | 00:00:00 | | 2005-09-26 | 37,11 | 1.146.200 | 37,45 | 36,63 | 36,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
