|
 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 | | 2005-09-26 | 37,11 | 1.146.200 | 37,45 | 36,63 | 36,78 | 00:00:00 | | 2005-09-27 | 38,05 | 1.323.700 | 38,34 | 37,20 | 37,21 | 00:00:00 | | 2005-09-28 | 38,46 | 1.332.100 | 39,04 | 38,19 | 38,24 | 00:00:00 | | 2005-09-29 | 38,47 | 759.100 | 38,47 | 37,93 | 38,29 | 00:00:00 | | 2005-09-30 | 38,86 | 1.070.200 | 38,98 | 38,28 | 38,41 | 00:00:00 | | 2005-10-03 | 39,45 | 965.900 | 39,58 | 38,86 | 38,95 | 00:00:00 | | 2005-10-04 | 38,22 | 2.672.200 | 39,01 | 36,86 | 39,00 | 00:00:00 | | 2005-10-05 | 37,99 | 1.446.200 | 38,44 | 37,99 | 38,22 | 00:00:00 | | 2005-10-06 | 38,00 | 1.305.700 | 38,11 | 37,72 | 38,00 | 00:00:00 | | 2005-10-07 | 38,06 | 644.700 | 38,27 | 37,58 | 38,15 | 00:00:00 | | 2005-10-10 | 37,98 | 557.500 | 38,06 | 37,66 | 38,06 | 00:00:00 | | 2005-10-11 | 37,97 | 784.000 | 38,16 | 37,51 | 37,88 | 00:00:00 | | 2005-10-12 | 37,69 | 502.100 | 38,23 | 37,66 | 37,90 | 00:00:00 | | 2005-10-13 | 36,77 | 1.205.200 | 37,30 | 36,73 | 37,25 | 00:00:00 | | 2005-10-14 | 36,47 | 1.403.900 | 37,00 | 36,19 | 36,66 | 00:00:00 | | 2005-10-17 | 36,78 | 988.900 | 37,02 | 36,30 | 36,37 | 00:00:00 | | 2005-10-18 | 36,98 | 558.000 | 37,20 | 36,78 | 36,79 | 00:00:00 | | 2005-10-19 | 37,05 | 772.400 | 37,13 | 36,31 | 36,88 | 00:00:00 | | 2005-10-20 | 36,54 | 758.600 | 37,17 | 36,41 | 36,95 | 00:00:00 | | 2005-10-21 | 36,30 | 890.500 | 36,92 | 36,05 | 36,56 | 00:00:00 | | 2005-10-24 | 37,29 | 628.700 | 37,36 | 36,20 | 36,20 | 00:00:00 | | 2005-10-25 | 37,35 | 721.400 | 37,48 | 36,70 | 37,16 | 00:00:00 | | 2005-10-26 | 37,17 | 439.400 | 37,70 | 37,12 | 37,17 | 00:00:00 | | 2005-10-27 | 34,45 | 2.698.600 | 36,96 | 34,28 | 36,95 | 00:00:00 | | 2005-10-28 | 36,20 | 1.751.600 | 36,92 | 35,75 | 35,75 | 00:00:00 | | 2005-10-31 | 36,15 | 1.397.100 | 37,37 | 36,01 | 36,90 | 00:00:00 | | 2005-11-01 | 36,48 | 1.550.800 | 37,33 | 35,85 | 36,15 | 00:00:00 | | 2005-11-02 | 37,39 | 1.847.100 | 37,77 | 35,29 | 35,45 | 00:00:00 | | 2005-11-03 | 37,00 | 1.509.600 | 38,12 | 36,75 | 37,50 | 00:00:00 | | 2005-11-04 | 37,10 | 843.600 | 37,43 | 36,92 | 37,03 | 00:00:00 | | 2005-11-07 | 37,33 | 1.004.800 | 37,72 | 37,33 | 37,50 | 00:00:00 | | 2005-11-08 | 37,13 | 912.500 | 37,25 | 36,67 | 37,25 | 00:00:00 | | 2005-11-09 | 36,71 | 926.700 | 37,01 | 36,50 | 36,95 | 00:00:00 | | 2005-11-10 | 36,92 | 822.600 | 37,22 | 36,57 | 36,70 | 00:00:00 | | 2005-11-11 | 36,65 | 2.421.600 | 36,89 | 36,43 | 36,74 | 00:00:00 | | 2005-11-14 | 37,35 | 673.700 | 37,35 | 36,60 | 36,79 | 00:00:00 | | 2005-11-15 | 37,17 | 903.800 | 37,56 | 37,09 | 37,35 | 00:00:00 | | 2005-11-16 | 37,64 | 917.600 | 37,73 | 36,65 | 37,28 | 00:00:00 | | 2005-11-17 | 38,04 | 771.300 | 38,25 | 37,60 | 37,69 | 00:00:00 | | 2005-11-18 | 37,91 | 454.100 | 38,13 | 37,64 | 38,09 | 00:00:00 | | 2005-11-21 | 38,58 | 1.063.300 | 38,65 | 37,76 | 38,10 | 00:00:00 | | 2005-11-22 | 38,77 | 969.100 | 38,77 | 38,34 | 38,57 | 00:00:00 | | 2005-11-23 | 38,80 | 1.446.400 | 39,09 | 38,35 | 38,79 | 00:00:00 | | 2005-11-25 | 38,71 | 228.100 | 38,81 | 38,36 | 38,80 | 00:00:00 | | 2005-11-28 | 38,32 | 924.600 | 38,65 | 37,90 | 38,61 | 00:00:00 | | 2005-11-29 | 38,63 | 863.000 | 38,90 | 38,12 | 38,33 | 00:00:00 | | 2005-11-30 | 38,19 | 1.783.500 | 38,93 | 38,12 | 38,51 | 00:00:00 | | 2005-12-01 | 39,17 | 1.368.700 | 39,20 | 38,29 | 38,39 | 00:00:00 | | 2005-12-02 | 39,26 | 1.109.300 | 39,33 | 38,79 | 38,85 | 00:00:00 | | 2005-12-05 | 39,33 | 1.416.300 | 39,46 | 39,02 | 39,25 | 00:00:00 | | 2005-12-06 | 38,90 | 1.393.500 | 39,76 | 38,80 | 39,43 | 00:00:00 | | 2005-12-07 | 39,01 | 1.219.600 | 39,49 | 38,76 | 38,90 | 00:00:00 | | 2005-12-08 | 38,75 | 1.186.200 | 38,93 | 38,06 | 38,25 | 00:00:00 | | 2005-12-09 | 38,75 | 709.800 | 38,95 | 38,68 | 38,73 | 00:00:00 | | 2005-12-12 | 38,69 | 547.400 | 39,09 | 38,68 | 38,89 | 00:00:00 | | 2005-12-13 | 38,75 | 1.038.200 | 38,91 | 38,57 | 38,62 | 00:00:00 | | 2005-12-14 | 38,35 | 935.500 | 38,87 | 38,30 | 38,72 | 00:00:00 | | 2005-12-15 | 38,27 | 818.800 | 38,40 | 37,71 | 38,33 | 00:00:00 | | 2005-12-16 | 38,10 | 1.258.600 | 38,76 | 38,10 | 38,34 | 00:00:00 | | 2005-12-19 | 37,71 | 828.700 | 38,01 | 37,25 | 38,01 | 00:00:00 | | 2005-12-20 | 37,28 | 964.400 | 37,90 | 37,15 | 37,65 | 00:00:00 | | 2005-12-21 | 37,76 | 749.100 | 38,00 | 37,42 | 37,47 | 00:00:00 | | 2005-12-22 | 37,80 | 568.000 | 38,19 | 37,70 | 37,75 | 00:00:00 | | 2005-12-23 | 37,79 | 432.200 | 38,32 | 37,67 | 37,91 | 00:00:00 | | 2005-12-27 | 37,44 | 666.700 | 38,08 | 37,44 | 37,86 | 00:00:00 | | 2005-12-28 | 38,05 | 991.300 | 38,36 | 37,40 | 37,40 | 00:00:00 | | 2005-12-29 | 38,02 | 445.300 | 38,58 | 37,96 | 38,21 | 00:00:00 | | 2005-12-30 | 37,66 | 318.000 | 37,96 | 37,58 | 37,95 | 00:00:00 | | 2006-01-03 | 38,05 | 482.000 | 38,24 | 37,71 | 37,86 | 00:00:00 | | 2006-01-04 | 37,96 | 765.000 | 38,29 | 37,89 | 38,00 | 00:00:00 | | 2006-01-05 | 37,99 | 677.100 | 38,05 | 37,66 | 38,00 | 00:00:00 | | 2006-01-06 | 38,00 | 662.200 | 38,08 | 37,54 | 38,00 | 00:00:00 | | 2006-01-09 | 37,98 | 320.100 | 38,25 | 37,85 | 37,92 | 00:00:00 | | 2006-01-10 | 37,97 | 622.500 | 38,00 | 37,78 | 37,80 | 00:00:00 | | 2006-01-11 | 37,86 | 435.400 | 38,10 | 37,71 | 37,99 | 00:00:00 | | 2006-01-12 | 37,74 | 562.900 | 37,91 | 37,74 | 37,76 | 00:00:00 | | 2006-01-13 | 37,82 | 463.200 | 37,98 | 37,75 | 37,75 | 00:00:00 | | 2006-01-17 | 37,90 | 646.800 | 37,93 | 37,30 | 37,50 | 00:00:00 | | 2006-01-18 | 37,97 | 397.300 | 38,10 | 37,64 | 37,72 | 00:00:00 | | 2006-01-19 | 37,94 | 535.500 | 38,02 | 37,68 | 37,98 | 00:00:00 | | 2006-01-20 | 37,57 | 390.400 | 37,82 | 37,36 | 37,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
