|
 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 | | 2000-08-21 | 11,29 | 4.473 | 11,48 | 11,23 | 11,46 | 00:00:00 | | 2000-08-22 | 11,21 | 2.229 | 11,31 | 11,17 | 11,29 | 00:00:00 | | 2000-08-23 | 10,71 | 5.928 | 11,06 | 10,71 | 11,04 | 00:00:00 | | 2000-08-24 | 10,83 | 5.037 | 10,92 | 10,69 | 10,73 | 00:00:00 | | 2000-08-25 | 10,54 | 2.694 | 10,85 | 10,50 | 10,85 | 00:00:00 | | 2000-08-28 | 10,56 | 1.905 | 10,77 | 10,46 | 10,46 | 00:00:00 | | 2000-08-29 | 10,60 | 1.779 | 10,67 | 10,48 | 10,50 | 00:00:00 | | 2000-08-30 | 10,50 | 1.548 | 10,54 | 10,50 | 10,52 | 00:00:00 | | 2000-08-31 | 10,42 | 2.484 | 10,52 | 10,40 | 10,50 | 00:00:00 | | 2000-09-01 | 10,21 | 3.423 | 10,25 | 10,10 | 10,13 | 00:00:00 | | 2000-09-05 | 10,25 | 3.081 | 10,29 | 10,10 | 10,23 | 00:00:00 | | 2000-09-06 | 10,21 | 3.387 | 10,23 | 10,13 | 10,17 | 00:00:00 | | 2000-09-07 | 10,35 | 1.539 | 10,40 | 10,15 | 10,19 | 00:00:00 | | 2000-09-08 | 10,29 | 3.438 | 10,35 | 10,13 | 10,33 | 00:00:00 | | 2000-09-11 | 10,02 | 3.843 | 10,31 | 10,00 | 10,27 | 00:00:00 | | 2000-09-12 | 10,02 | 2.508 | 10,08 | 10,00 | 10,02 | 00:00:00 | | 2000-09-13 | 9,88 | 3.459 | 10,04 | 9,85 | 10,04 | 00:00:00 | | 2000-09-14 | 9,81 | 2.208 | 9,90 | 9,63 | 9,90 | 00:00:00 | | 2000-09-15 | 9,79 | 5.652 | 9,88 | 9,67 | 9,67 | 00:00:00 | | 2000-09-18 | 9,54 | 3.024 | 9,83 | 9,52 | 9,83 | 00:00:00 | | 2000-09-19 | 9,73 | 4.593 | 9,73 | 9,48 | 9,58 | 00:00:00 | | 2000-09-20 | 10,35 | 11.655 | 10,48 | 9,71 | 9,71 | 00:00:00 | | 2000-09-21 | 10,42 | 4.503 | 10,77 | 10,27 | 10,33 | 00:00:00 | | 2000-09-22 | 10,73 | 5.919 | 10,79 | 10,38 | 10,38 | 00:00:00 | | 2000-09-25 | 10,75 | 3.930 | 10,92 | 10,67 | 10,73 | 00:00:00 | | 2000-09-26 | 10,88 | 2.844 | 10,96 | 10,71 | 10,73 | 00:00:00 | | 2000-09-27 | 10,98 | 4.695 | 10,98 | 10,77 | 10,92 | 00:00:00 | | 2000-09-28 | 11,00 | 3.258 | 11,13 | 10,94 | 10,94 | 00:00:00 | | 2000-09-29 | 11,08 | 2.982 | 11,15 | 10,92 | 10,96 | 00:00:00 | | 2000-10-02 | 11,00 | 4.485 | 11,13 | 10,88 | 11,00 | 00:00:00 | | 2000-10-03 | 11,10 | 3.180 | 11,15 | 10,98 | 11,00 | 00:00:00 | | 2000-10-04 | 11,10 | 2.931 | 11,17 | 11,04 | 11,10 | 00:00:00 | | 2000-10-05 | 11,21 | 4.224 | 11,27 | 11,13 | 11,13 | 00:00:00 | | 2000-10-06 | 11,38 | 4.815 | 11,40 | 11,17 | 11,21 | 00:00:00 | | 2000-10-09 | 11,44 | 2.538 | 11,48 | 11,33 | 11,46 | 00:00:00 | | 2000-10-10 | 11,38 | 1.701 | 11,48 | 11,33 | 11,44 | 00:00:00 | | 2000-10-11 | 11,19 | 3.921 | 11,31 | 11,10 | 11,29 | 00:00:00 | | 2000-10-12 | 10,83 | 3.306 | 11,25 | 10,75 | 11,25 | 00:00:00 | | 2000-10-13 | 10,94 | 1.677 | 11,13 | 10,83 | 10,92 | 00:00:00 | | 2000-10-16 | 10,96 | 2.079 | 11,17 | 10,88 | 10,88 | 00:00:00 | | 2000-10-17 | 10,77 | 3.678 | 10,92 | 10,73 | 10,92 | 00:00:00 | | 2000-10-18 | 10,75 | 2.235 | 10,81 | 10,67 | 10,75 | 00:00:00 | | 2000-10-19 | 10,77 | 2.781 | 10,79 | 10,67 | 10,79 | 00:00:00 | | 2000-10-20 | 10,71 | 2.091 | 10,85 | 10,65 | 10,81 | 00:00:00 | | 2000-10-23 | 10,69 | 1.419 | 10,71 | 10,63 | 10,71 | 00:00:00 | | 2000-10-24 | 10,67 | 1.986 | 10,73 | 10,56 | 10,65 | 00:00:00 | | 2000-10-25 | 10,60 | 2.634 | 10,81 | 10,56 | 10,67 | 00:00:00 | | 2000-10-26 | 10,65 | 2.805 | 10,71 | 10,56 | 10,65 | 00:00:00 | | 2000-10-27 | 10,83 | 4.464 | 10,90 | 10,63 | 10,65 | 00:00:00 | | 2000-10-30 | 10,83 | 3.489 | 10,85 | 10,69 | 10,75 | 00:00:00 | | 2000-10-31 | 10,67 | 4.770 | 10,88 | 10,60 | 10,88 | 00:00:00 | | 2000-11-01 | 10,79 | 1.758 | 10,98 | 10,69 | 10,69 | 00:00:00 | | 2000-11-02 | 11,02 | 2.457 | 11,02 | 10,75 | 10,75 | 00:00:00 | | 2000-11-03 | 10,96 | 5.076 | 11,04 | 10,92 | 10,94 | 00:00:00 | | 2000-11-06 | 10,96 | 2.184 | 11,00 | 10,88 | 10,88 | 00:00:00 | | 2000-11-07 | 10,92 | 2.208 | 11,00 | 10,85 | 10,92 | 00:00:00 | | 2000-11-08 | 11,08 | 3.261 | 11,23 | 10,92 | 10,96 | 00:00:00 | | 2000-11-09 | 11,10 | 3.495 | 11,23 | 11,02 | 11,08 | 00:00:00 | | 2000-11-10 | 10,98 | 3.513 | 11,23 | 10,94 | 11,02 | 00:00:00 | | 2000-11-13 | 10,94 | 3.681 | 11,02 | 10,71 | 10,96 | 00:00:00 | | 2000-11-14 | 10,96 | 3.567 | 11,04 | 10,90 | 10,94 | 00:00:00 | | 2000-11-15 | 11,19 | 3.711 | 11,23 | 11,00 | 11,00 | 00:00:00 | | 2000-11-16 | 11,31 | 3.540 | 11,40 | 11,21 | 11,21 | 00:00:00 | | 2000-11-17 | 11,33 | 3.102 | 11,63 | 11,29 | 11,31 | 00:00:00 | | 2000-11-20 | 11,31 | 3.420 | 11,46 | 11,29 | 11,33 | 00:00:00 | | 2000-11-21 | 9,23 | 33.807 | 9,40 | 8,67 | 8,67 | 00:00:00 | | 2000-11-22 | 9,21 | 17.790 | 9,25 | 8,98 | 9,06 | 00:00:00 | | 2000-11-24 | 9,33 | 8.046 | 9,35 | 9,19 | 9,23 | 00:00:00 | | 2000-11-27 | 9,23 | 7.737 | 9,44 | 9,13 | 9,42 | 00:00:00 | | 2000-11-28 | 9,19 | 5.691 | 9,33 | 8,92 | 9,19 | 00:00:00 | | 2000-11-29 | 9,08 | 3.720 | 9,25 | 9,00 | 9,15 | 00:00:00 | | 2000-11-30 | 9,25 | 7.578 | 9,29 | 9,04 | 9,06 | 00:00:00 | | 2000-12-01 | 9,52 | 5.520 | 9,52 | 9,17 | 9,25 | 00:00:00 | | 2000-12-04 | 9,81 | 5.187 | 9,83 | 9,46 | 9,52 | 00:00:00 | | 2000-12-05 | 9,54 | 5.547 | 9,83 | 9,46 | 9,81 | 00:00:00 | | 2000-12-06 | 9,56 | 5.649 | 9,63 | 9,48 | 9,58 | 00:00:00 | | 2000-12-07 | 9,69 | 4.659 | 9,73 | 9,56 | 9,60 | 00:00:00 | | 2000-12-08 | 9,67 | 4.020 | 9,83 | 9,58 | 9,77 | 00:00:00 | | 2000-12-11 | 9,40 | 4.278 | 9,67 | 9,33 | 9,67 | 00:00:00 | | 2000-12-12 | 9,17 | 2.691 | 9,40 | 9,10 | 9,35 | 00:00:00 | | 2000-12-13 | 8,96 | 6.603 | 9,25 | 8,88 | 9,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
