|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 8,21 | 3.543 | 8,35 | 8,17 | 8,23 | 00:00:00 | | 2000-04-28 | 8,17 | 4.698 | 8,33 | 8,04 | 8,17 | 00:00:00 | | 2000-05-01 | 8,42 | 4.356 | 8,56 | 8,13 | 8,17 | 00:00:00 | | 2000-05-02 | 8,40 | 3.708 | 8,50 | 8,31 | 8,44 | 00:00:00 | | 2000-05-03 | 8,79 | 10.281 | 8,96 | 8,50 | 8,52 | 00:00:00 | | 2000-05-04 | 9,17 | 13.524 | 9,44 | 8,88 | 8,96 | 00:00:00 | | 2000-05-05 | 9,21 | 9.912 | 9,38 | 9,13 | 9,17 | 00:00:00 | | 2000-05-08 | 9,10 | 3.153 | 9,21 | 9,04 | 9,13 | 00:00:00 | | 2000-05-09 | 9,08 | 4.200 | 9,15 | 9,02 | 9,08 | 00:00:00 | | 2000-05-10 | 9,50 | 5.790 | 9,52 | 9,08 | 9,15 | 00:00:00 | | 2000-05-11 | 9,90 | 10.632 | 9,92 | 9,46 | 9,46 | 00:00:00 | | 2000-05-12 | 9,71 | 4.782 | 9,96 | 9,67 | 9,85 | 00:00:00 | | 2000-05-15 | 10,25 | 13.017 | 10,40 | 9,69 | 9,69 | 00:00:00 | | 2000-05-16 | 9,92 | 5.529 | 10,25 | 9,83 | 10,21 | 00:00:00 | | 2000-05-17 | 9,81 | 4.944 | 9,98 | 9,73 | 9,83 | 00:00:00 | | 2000-05-18 | 10,00 | 9.516 | 10,04 | 9,81 | 9,85 | 00:00:00 | | 2000-05-19 | 10,02 | 5.730 | 10,08 | 9,92 | 10,08 | 00:00:00 | | 2000-05-22 | 10,31 | 6.309 | 10,33 | 10,02 | 10,10 | 00:00:00 | | 2000-05-23 | 10,27 | 4.464 | 10,35 | 10,27 | 10,31 | 00:00:00 | | 2000-05-24 | 10,35 | 6.876 | 10,48 | 10,27 | 10,27 | 00:00:00 | | 2000-05-25 | 10,17 | 9.771 | 10,40 | 10,04 | 10,40 | 00:00:00 | | 2000-05-26 | 10,38 | 4.311 | 10,44 | 10,08 | 10,21 | 00:00:00 | | 2000-05-30 | 10,25 | 2.448 | 10,46 | 10,10 | 10,46 | 00:00:00 | | 2000-05-31 | 10,13 | 6.732 | 10,25 | 9,90 | 10,21 | 00:00:00 | | 2000-06-01 | 10,58 | 5.991 | 10,63 | 10,04 | 10,06 | 00:00:00 | | 2000-06-02 | 10,67 | 9.582 | 10,71 | 10,44 | 10,58 | 00:00:00 | | 2000-06-05 | 10,25 | 3.666 | 10,60 | 10,25 | 10,58 | 00:00:00 | | 2000-06-06 | 10,13 | 8.166 | 10,27 | 10,06 | 10,27 | 00:00:00 | | 2000-06-07 | 10,40 | 3.006 | 10,44 | 10,19 | 10,19 | 00:00:00 | | 2000-06-08 | 10,42 | 2.802 | 10,42 | 10,21 | 10,40 | 00:00:00 | | 2000-06-09 | 10,56 | 2.673 | 10,56 | 10,38 | 10,42 | 00:00:00 | | 2000-06-12 | 10,75 | 2.745 | 10,79 | 10,56 | 10,56 | 00:00:00 | | 2000-06-13 | 10,83 | 4.443 | 10,96 | 10,67 | 10,71 | 00:00:00 | | 2000-06-14 | 10,90 | 3.231 | 11,00 | 10,54 | 10,83 | 00:00:00 | | 2000-06-15 | 11,40 | 6.333 | 11,48 | 10,94 | 10,96 | 00:00:00 | | 2000-06-16 | 11,31 | 5.292 | 11,46 | 11,10 | 11,46 | 00:00:00 | | 2000-06-19 | 11,04 | 2.841 | 11,29 | 11,04 | 11,27 | 00:00:00 | | 2000-06-20 | 11,02 | 2.454 | 11,08 | 10,94 | 11,08 | 00:00:00 | | 2000-06-21 | 11,08 | 2.706 | 11,10 | 10,85 | 11,04 | 00:00:00 | | 2000-06-22 | 11,08 | 5.811 | 11,29 | 10,98 | 11,08 | 00:00:00 | | 2000-06-23 | 11,10 | 3.567 | 11,19 | 11,02 | 11,15 | 00:00:00 | | 2000-06-26 | 11,19 | 4.038 | 11,38 | 11,04 | 11,04 | 00:00:00 | | 2000-06-27 | 10,96 | 11.250 | 11,48 | 10,90 | 11,27 | 00:00:00 | | 2000-06-28 | 11,06 | 7.905 | 11,13 | 10,92 | 11,00 | 00:00:00 | | 2000-06-29 | 10,94 | 10.599 | 11,08 | 10,94 | 11,00 | 00:00:00 | | 2000-06-30 | 10,56 | 19.884 | 11,02 | 10,50 | 10,96 | 00:00:00 | | 2000-07-03 | 10,71 | 3.333 | 10,75 | 10,48 | 10,56 | 00:00:00 | | 2000-07-05 | 11,13 | 7.563 | 11,17 | 10,71 | 10,71 | 00:00:00 | | 2000-07-06 | 11,33 | 4.866 | 11,33 | 10,96 | 11,04 | 00:00:00 | | 2000-07-07 | 11,56 | 8.304 | 11,63 | 11,29 | 11,42 | 00:00:00 | | 2000-07-10 | 11,46 | 6.969 | 11,54 | 11,42 | 11,52 | 00:00:00 | | 2000-07-11 | 11,48 | 3.462 | 11,54 | 11,42 | 11,48 | 00:00:00 | | 2000-07-12 | 11,52 | 4.950 | 11,54 | 11,38 | 11,50 | 00:00:00 | | 2000-07-13 | 11,50 | 5.178 | 11,50 | 11,29 | 11,50 | 00:00:00 | | 2000-07-14 | 11,54 | 5.190 | 11,56 | 11,38 | 11,42 | 00:00:00 | | 2000-07-17 | 11,33 | 6.213 | 11,54 | 11,31 | 11,54 | 00:00:00 | | 2000-07-18 | 11,17 | 9.129 | 11,33 | 11,10 | 11,29 | 00:00:00 | | 2000-07-19 | 11,25 | 5.613 | 11,42 | 11,15 | 11,17 | 00:00:00 | | 2000-07-20 | 11,38 | 7.314 | 11,38 | 11,10 | 11,13 | 00:00:00 | | 2000-07-21 | 11,33 | 9.252 | 11,50 | 11,25 | 11,33 | 00:00:00 | | 2000-07-24 | 11,31 | 3.105 | 11,33 | 11,25 | 11,33 | 00:00:00 | | 2000-07-25 | 11,48 | 3.099 | 11,54 | 11,31 | 11,33 | 00:00:00 | | 2000-07-26 | 11,42 | 2.121 | 11,48 | 11,38 | 11,44 | 00:00:00 | | 2000-07-27 | 11,40 | 1.566 | 11,42 | 11,29 | 11,42 | 00:00:00 | | 2000-07-28 | 11,33 | 4.413 | 11,46 | 11,25 | 11,40 | 00:00:00 | | 2000-07-31 | 11,60 | 3.720 | 11,63 | 11,35 | 11,42 | 00:00:00 | | 2000-08-01 | 11,81 | 4.416 | 11,81 | 11,54 | 11,60 | 00:00:00 | | 2000-08-02 | 11,75 | 5.877 | 11,96 | 11,71 | 11,77 | 00:00:00 | | 2000-08-03 | 11,90 | 2.676 | 11,96 | 11,85 | 11,88 | 00:00:00 | | 2000-08-04 | 11,83 | 2.085 | 11,90 | 11,69 | 11,90 | 00:00:00 | | 2000-08-07 | 11,69 | 3.036 | 11,81 | 11,63 | 11,79 | 00:00:00 | | 2000-08-08 | 11,71 | 2.025 | 11,71 | 11,60 | 11,67 | 00:00:00 | | 2000-08-09 | 11,50 | 1.551 | 11,67 | 11,35 | 11,67 | 00:00:00 | | 2000-08-10 | 11,42 | 3.912 | 11,63 | 11,40 | 11,48 | 00:00:00 | | 2000-08-11 | 11,63 | 4.410 | 11,63 | 11,27 | 11,33 | 00:00:00 | | 2000-08-14 | 11,56 | 2.202 | 11,75 | 11,40 | 11,56 | 00:00:00 | | 2000-08-15 | 11,40 | 1.725 | 11,54 | 11,40 | 11,52 | 00:00:00 | | 2000-08-16 | 11,46 | 1.449 | 11,48 | 11,33 | 11,46 | 00:00:00 | | 2000-08-17 | 11,50 | 2.172 | 11,50 | 11,42 | 11,44 | 00:00:00 | | 2000-08-18 | 11,48 | 5.898 | 11,65 | 11,44 | 11,65 | 00:00:00 | | 2000-08-21 | 11,29 | 4.473 | 11,48 | 11,23 | 11,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
