|
 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 | | 2006-01-20 | 37,57 | 390.400 | 37,82 | 37,36 | 37,80 | 00:00:00 | | 2006-01-23 | 37,93 | 625.100 | 38,00 | 37,57 | 37,57 | 00:00:00 | | 2006-01-24 | 37,88 | 2.674.900 | 37,97 | 37,52 | 37,94 | 00:00:00 | | 2006-01-25 | 38,00 | 824.300 | 38,15 | 37,63 | 37,80 | 00:00:00 | | 2006-01-26 | 37,56 | 774.700 | 38,05 | 37,42 | 37,95 | 00:00:00 | | 2006-01-27 | 37,22 | 3.155.000 | 37,45 | 35,70 | 37,42 | 00:00:00 | | 2006-01-30 | 37,30 | 1.592.700 | 37,53 | 36,69 | 36,98 | 00:00:00 | | 2006-01-31 | 37,93 | 1.854.800 | 38,05 | 37,36 | 37,38 | 00:00:00 | | 2006-02-01 | 37,99 | 1.045.200 | 38,09 | 37,45 | 37,93 | 00:00:00 | | 2006-02-02 | 38,08 | 802.200 | 38,21 | 37,87 | 38,00 | 00:00:00 | | 2006-02-03 | 38,53 | 1.179.500 | 38,82 | 37,96 | 38,00 | 00:00:00 | | 2006-02-06 | 38,80 | 701.500 | 38,87 | 38,57 | 38,69 | 00:00:00 | | 2006-02-07 | 38,63 | 404.500 | 38,89 | 38,51 | 38,75 | 00:00:00 | | 2006-02-08 | 38,41 | 1.010.800 | 38,60 | 37,28 | 38,20 | 00:00:00 | | 2006-02-09 | 38,36 | 794.500 | 38,78 | 37,96 | 38,21 | 00:00:00 | | 2006-02-10 | 38,37 | 846.300 | 38,50 | 37,86 | 38,36 | 00:00:00 | | 2006-02-13 | 37,61 | 584.700 | 38,03 | 37,41 | 38,03 | 00:00:00 | | 2006-02-14 | 37,60 | 636.500 | 37,76 | 37,29 | 37,72 | 00:00:00 | | 2006-02-15 | 37,56 | 714.300 | 37,72 | 37,30 | 37,72 | 00:00:00 | | 2006-02-16 | 37,80 | 673.700 | 38,00 | 37,50 | 37,56 | 00:00:00 | | 2006-02-17 | 37,83 | 527.000 | 38,74 | 37,44 | 38,74 | 00:00:00 | | 2006-02-21 | 37,45 | 405.100 | 37,97 | 37,43 | 37,81 | 00:00:00 | | 2006-02-22 | 38,20 | 831.500 | 38,50 | 37,52 | 37,55 | 00:00:00 | | 2006-02-23 | 38,00 | 437.900 | 38,17 | 37,91 | 38,10 | 00:00:00 | | 2006-02-24 | 38,00 | 430.700 | 38,00 | 37,74 | 37,99 | 00:00:00 | | 2006-02-27 | 37,98 | 677.200 | 38,14 | 37,71 | 37,90 | 00:00:00 | | 2006-02-28 | 37,47 | 948.200 | 38,01 | 37,42 | 38,01 | 00:00:00 | | 2006-03-01 | 37,86 | 464.600 | 37,99 | 37,50 | 37,50 | 00:00:00 | | 2006-03-02 | 37,73 | 481.500 | 37,95 | 37,46 | 37,70 | 00:00:00 | | 2006-03-03 | 37,78 | 338.800 | 38,00 | 37,59 | 37,71 | 00:00:00 | | 2006-03-06 | 37,31 | 406.900 | 37,77 | 37,20 | 37,66 | 00:00:00 | | 2006-03-07 | 37,16 | 423.900 | 38,07 | 36,99 | 37,25 | 00:00:00 | | 2006-03-08 | 37,40 | 517.100 | 37,58 | 36,93 | 37,00 | 00:00:00 | | 2006-03-09 | 37,33 | 406.200 | 37,48 | 37,18 | 37,36 | 00:00:00 | | 2006-03-10 | 37,43 | 417.700 | 37,46 | 37,10 | 37,40 | 00:00:00 | | 2006-03-13 | 37,02 | 345.200 | 37,52 | 36,97 | 37,40 | 00:00:00 | | 2006-03-14 | 37,17 | 471.700 | 37,25 | 36,85 | 37,00 | 00:00:00 | | 2006-03-15 | 37,36 | 698.700 | 37,43 | 36,85 | 37,16 | 00:00:00 | | 2006-03-16 | 38,07 | 1.018.100 | 38,28 | 37,36 | 37,50 | 00:00:00 | | 2006-03-17 | 38,15 | 554.800 | 38,33 | 37,88 | 38,10 | 00:00:00 | | 2006-03-20 | 38,40 | 466.100 | 38,45 | 37,94 | 38,10 | 00:00:00 | | 2006-03-21 | 39,00 | 1.151.500 | 39,00 | 38,25 | 38,43 | 00:00:00 | | 2006-03-22 | 39,03 | 610.300 | 39,10 | 38,70 | 38,90 | 00:00:00 | | 2006-03-23 | 38,81 | 569.100 | 39,05 | 38,76 | 39,04 | 00:00:00 | | 2006-03-24 | 38,43 | 696.400 | 38,81 | 38,23 | 38,76 | 00:00:00 | | 2006-03-27 | 38,31 | 602.900 | 38,50 | 38,05 | 38,49 | 00:00:00 | | 2006-03-28 | 38,58 | 684.700 | 38,84 | 38,26 | 38,34 | 00:00:00 | | 2006-03-29 | 38,75 | 559.100 | 38,87 | 38,42 | 38,50 | 00:00:00 | | 2006-03-30 | 39,69 | 2.688.100 | 40,01 | 39,40 | 39,95 | 00:00:00 | | 2006-03-31 | 38,83 | 12.701.600 | 40,21 | 38,75 | 39,85 | 00:00:00 | | 2006-04-03 | 39,12 | 1.673.300 | 39,42 | 38,80 | 38,90 | 00:00:00 | | 2006-04-04 | 38,87 | 1.204.100 | 39,21 | 38,76 | 39,05 | 00:00:00 | | 2006-04-05 | 38,94 | 648.700 | 39,05 | 38,66 | 38,82 | 00:00:00 | | 2006-04-06 | 38,80 | 792.700 | 39,07 | 38,70 | 38,95 | 00:00:00 | | 2006-04-07 | 38,49 | 824.100 | 39,05 | 38,45 | 38,85 | 00:00:00 | | 2006-04-10 | 38,31 | 650.500 | 38,55 | 38,22 | 38,50 | 00:00:00 | | 2006-04-11 | 37,74 | 696.800 | 38,30 | 37,70 | 38,30 | 00:00:00 | | 2006-04-12 | 37,69 | 475.900 | 37,95 | 37,62 | 37,84 | 00:00:00 | | 2006-04-13 | 37,40 | 427.900 | 37,63 | 37,29 | 37,60 | 00:00:00 | | 2006-04-17 | 37,18 | 672.500 | 37,35 | 36,71 | 37,35 | 00:00:00 | | 2006-04-18 | 37,45 | 962.900 | 37,69 | 37,18 | 37,18 | 00:00:00 | | 2006-04-19 | 38,31 | 973.300 | 38,35 | 37,62 | 37,62 | 00:00:00 | | 2006-04-20 | 39,26 | 1.199.600 | 39,30 | 38,45 | 38,45 | 00:00:00 | | 2006-04-21 | 39,01 | 766.900 | 39,62 | 38,85 | 39,45 | 00:00:00 | | 2006-04-24 | 38,69 | 382.100 | 39,00 | 38,57 | 39,00 | 00:00:00 | | 2006-04-25 | 38,59 | 463.100 | 38,99 | 38,46 | 38,74 | 00:00:00 | | 2006-04-26 | 39,14 | 502.300 | 39,33 | 38,63 | 38,63 | 00:00:00 | | 2006-04-27 | 39,22 | 414.700 | 39,48 | 38,83 | 39,10 | 00:00:00 | | 2006-04-28 | 39,61 | 693.400 | 39,86 | 39,35 | 39,35 | 00:00:00 | | 2006-05-01 | 39,25 | 845.300 | 40,00 | 39,11 | 39,67 | 00:00:00 | | 2006-05-02 | 39,79 | 923.500 | 39,99 | 39,05 | 39,30 | 00:00:00 | | 2006-05-03 | 37,03 | 2.545.200 | 38,90 | 36,77 | 38,90 | 00:00:00 | | 2006-05-04 | 36,12 | 2.762.200 | 37,99 | 35,93 | 37,95 | 00:00:00 | | 2006-05-05 | 36,86 | 1.774.000 | 37,18 | 36,19 | 36,25 | 00:00:00 | | 2006-05-08 | 37,39 | 1.172.500 | 37,43 | 36,76 | 36,76 | 00:00:00 | | 2006-05-09 | 36,88 | 1.210.700 | 37,39 | 36,71 | 37,25 | 00:00:00 | | 2006-05-10 | 37,06 | 1.461.400 | 37,19 | 36,75 | 36,88 | 00:00:00 | | 2006-05-11 | 37,05 | 927.900 | 37,20 | 36,80 | 36,99 | 00:00:00 | | 2006-05-12 | 36,77 | 909.700 | 37,35 | 36,67 | 37,10 | 00:00:00 | | 2006-05-15 | 36,59 | 1.130.300 | 37,05 | 36,32 | 36,80 | 00:00:00 | | 2006-05-16 | 36,16 | 1.561.100 | 36,64 | 36,05 | 36,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
