|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 36,16 | 1.561.100 | 36,64 | 36,05 | 36,46 | 00:00:00 | | 2006-05-17 | 35,64 | 1.909.500 | 36,15 | 35,50 | 35,91 | 00:00:00 | | 2006-05-18 | 35,93 | 818.300 | 36,36 | 35,50 | 35,60 | 00:00:00 | | 2006-05-19 | 35,99 | 901.000 | 36,27 | 35,79 | 36,03 | 00:00:00 | | 2006-05-22 | 36,00 | 764.600 | 36,33 | 35,80 | 35,95 | 00:00:00 | | 2006-05-23 | 35,91 | 1.089.500 | 36,14 | 35,34 | 36,02 | 00:00:00 | | 2006-05-24 | 36,30 | 1.328.600 | 36,40 | 35,64 | 35,91 | 00:00:00 | | 2006-05-25 | 36,21 | 891.900 | 36,50 | 36,00 | 36,43 | 00:00:00 | | 2006-05-26 | 36,05 | 1.188.800 | 36,39 | 36,00 | 36,39 | 00:00:00 | | 2006-05-30 | 35,57 | 1.257.300 | 36,04 | 35,51 | 36,00 | 00:00:00 | | 2006-05-31 | 35,70 | 779.500 | 35,86 | 35,54 | 35,61 | 00:00:00 | | 2006-06-01 | 35,73 | 947.400 | 35,85 | 35,56 | 35,70 | 00:00:00 | | 2006-06-02 | 35,78 | 695.400 | 35,95 | 35,33 | 35,67 | 00:00:00 | | 2006-06-05 | 34,93 | 1.055.100 | 35,71 | 34,66 | 35,65 | 00:00:00 | | 2006-06-06 | 35,45 | 682.500 | 35,72 | 35,07 | 35,07 | 00:00:00 | | 2006-06-07 | 36,03 | 926.900 | 36,32 | 35,48 | 35,50 | 00:00:00 | | 2006-06-08 | 35,73 | 1.381.300 | 36,49 | 35,48 | 36,08 | 00:00:00 | | 2006-06-09 | 35,40 | 769.700 | 35,98 | 35,28 | 35,67 | 00:00:00 | | 2006-06-12 | 34,70 | 642.800 | 35,47 | 34,70 | 35,45 | 00:00:00 | | 2006-06-13 | 36,05 | 1.709.100 | 36,51 | 35,15 | 35,25 | 00:00:00 | | 2006-06-14 | 36,38 | 1.226.000 | 36,46 | 35,94 | 36,23 | 00:00:00 | | 2006-06-15 | 36,49 | 783.600 | 36,58 | 35,96 | 36,38 | 00:00:00 | | 2006-06-16 | 35,90 | 813.900 | 36,50 | 35,80 | 36,30 | 00:00:00 | | 2006-06-19 | 35,56 | 573.700 | 36,05 | 35,40 | 36,03 | 00:00:00 | | 2006-06-20 | 35,50 | 502.400 | 35,96 | 35,40 | 35,50 | 00:00:00 | | 2006-06-21 | 35,75 | 569.700 | 35,95 | 35,41 | 35,41 | 00:00:00 | | 2006-06-22 | 36,37 | 737.600 | 36,40 | 35,63 | 35,73 | 00:00:00 | | 2006-06-23 | 36,32 | 558.600 | 36,50 | 36,08 | 36,43 | 00:00:00 | | 2006-06-26 | 35,89 | 519.900 | 36,30 | 35,74 | 36,24 | 00:00:00 | | 2006-06-27 | 35,78 | 639.600 | 36,15 | 35,53 | 35,80 | 00:00:00 | | 2006-06-28 | 36,00 | 870.400 | 36,26 | 35,88 | 35,90 | 00:00:00 | | 2006-06-29 | 36,58 | 750.400 | 36,64 | 35,81 | 36,15 | 00:00:00 | | 2006-06-30 | 37,19 | 801.600 | 37,26 | 36,55 | 36,56 | 00:00:00 | | 2006-07-03 | 37,09 | 308.000 | 37,35 | 36,95 | 37,35 | 00:00:00 | | 2006-07-05 | 35,97 | 986.600 | 36,86 | 35,90 | 36,84 | 00:00:00 | | 2006-07-06 | 37,82 | 1.423.300 | 38,20 | 36,77 | 36,80 | 00:00:00 | | 2006-07-07 | 37,46 | 633.500 | 37,83 | 37,26 | 37,83 | 00:00:00 | | 2006-07-10 | 37,61 | 824.400 | 37,65 | 37,34 | 37,55 | 00:00:00 | | 2006-07-11 | 38,29 | 829.000 | 38,31 | 37,61 | 37,70 | 00:00:00 | | 2006-07-12 | 37,55 | 661.400 | 38,34 | 37,55 | 38,34 | 00:00:00 | | 2006-07-13 | 37,24 | 431.800 | 37,70 | 37,17 | 37,45 | 00:00:00 | | 2006-07-14 | 37,03 | 407.800 | 37,33 | 36,69 | 37,20 | 00:00:00 | | 2006-07-17 | 37,32 | 456.600 | 37,43 | 36,82 | 37,06 | 00:00:00 | | 2006-07-18 | 37,65 | 669.100 | 37,80 | 37,09 | 37,32 | 00:00:00 | | 2006-07-19 | 37,62 | 620.900 | 38,20 | 37,47 | 37,85 | 00:00:00 | | 2006-07-20 | 37,52 | 567.500 | 37,92 | 37,40 | 37,55 | 00:00:00 | | 2006-07-21 | 37,10 | 473.400 | 37,62 | 37,00 | 37,62 | 00:00:00 | | 2006-07-24 | 37,41 | 559.100 | 37,49 | 36,90 | 37,07 | 00:00:00 | | 2006-07-25 | 37,52 | 781.000 | 37,62 | 37,13 | 37,25 | 00:00:00 | | 2006-07-26 | 37,50 | 742.700 | 37,64 | 37,08 | 37,32 | 00:00:00 | | 2006-07-27 | 37,50 | 695.400 | 37,80 | 37,45 | 37,50 | 00:00:00 | | 2006-07-28 | 36,95 | 868.800 | 37,53 | 36,88 | 37,53 | 00:00:00 | | 2006-07-31 | 37,53 | 776.500 | 37,55 | 36,46 | 36,85 | 00:00:00 | | 2006-08-01 | 37,76 | 1.021.600 | 38,09 | 37,25 | 37,55 | 00:00:00 | | 2006-08-02 | 37,51 | 1.275.600 | 38,13 | 37,41 | 37,76 | 00:00:00 | | 2006-08-03 | 37,85 | 1.204.200 | 38,02 | 37,44 | 37,55 | 00:00:00 | | 2006-08-04 | 37,51 | 739.200 | 38,00 | 37,49 | 37,87 | 00:00:00 | | 2006-08-07 | 37,52 | 623.100 | 37,80 | 37,30 | 37,57 | 00:00:00 | | 2006-08-08 | 37,51 | 574.700 | 37,96 | 37,44 | 37,62 | 00:00:00 | | 2006-08-09 | 37,56 | 816.900 | 37,98 | 37,53 | 37,87 | 00:00:00 | | 2006-08-10 | 38,11 | 1.050.100 | 38,19 | 37,61 | 37,61 | 00:00:00 | | 2006-08-11 | 38,25 | 826.200 | 38,33 | 37,99 | 38,11 | 00:00:00 | | 2006-08-14 | 38,27 | 677.600 | 38,72 | 38,05 | 38,50 | 00:00:00 | | 2006-08-15 | 38,66 | 612.500 | 38,67 | 38,35 | 38,52 | 00:00:00 | | 2006-08-16 | 39,43 | 733.300 | 39,43 | 38,64 | 38,75 | 00:00:00 | | 2006-08-17 | 39,06 | 975.100 | 39,18 | 38,75 | 38,75 | 00:00:00 | | 2006-08-18 | 38,50 | 614.200 | 39,05 | 38,40 | 39,05 | 00:00:00 | | 2006-08-21 | 38,34 | 539.600 | 38,44 | 38,22 | 38,35 | 00:00:00 | | 2006-08-22 | 38,22 | 456.100 | 38,37 | 38,05 | 38,24 | 00:00:00 | | 2006-08-23 | 38,46 | 470.900 | 38,77 | 38,25 | 38,35 | 00:00:00 | | 2006-08-24 | 39,01 | 528.000 | 39,05 | 38,51 | 38,60 | 00:00:00 | | 2006-08-25 | 38,76 | 642.300 | 39,03 | 38,53 | 39,00 | 00:00:00 | | 2006-08-28 | 39,05 | 282.000 | 39,17 | 38,76 | 38,80 | 00:00:00 | | 2006-08-29 | 39,19 | 359.300 | 39,41 | 39,02 | 39,24 | 00:00:00 | | 2006-08-30 | 39,29 | 241.300 | 39,47 | 39,20 | 39,24 | 00:00:00 | | 2006-08-31 | 39,62 | 419.200 | 39,62 | 39,22 | 39,33 | 00:00:00 | | 2006-09-01 | 39,71 | 429.900 | 39,75 | 39,40 | 39,52 | 00:00:00 | | 2006-09-05 | 39,37 | 351.600 | 39,75 | 39,31 | 39,62 | 00:00:00 | | 2006-09-06 | 39,18 | 534.700 | 39,26 | 38,97 | 39,17 | 00:00:00 | | 2006-09-07 | 40,49 | 2.064.400 | 40,76 | 39,75 | 39,75 | 00:00:00 | | 2006-09-08 | 42,10 | 2.876.100 | 42,78 | 40,87 | 41,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
