|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 8,96 | 6.603 | 9,25 | 8,88 | 9,21 | 00:00:00 | | 2000-12-14 | 8,85 | 4.746 | 9,02 | 8,83 | 9,02 | 00:00:00 | | 2000-12-15 | 9,06 | 10.923 | 9,25 | 8,77 | 8,77 | 00:00:00 | | 2000-12-18 | 9,15 | 5.310 | 9,29 | 9,04 | 9,04 | 00:00:00 | | 2000-12-19 | 9,27 | 4.686 | 9,44 | 9,15 | 9,19 | 00:00:00 | | 2000-12-20 | 9,58 | 5.616 | 9,65 | 9,19 | 9,19 | 00:00:00 | | 2000-12-21 | 10,21 | 11.163 | 10,48 | 9,58 | 9,58 | 00:00:00 | | 2000-12-22 | 10,29 | 4.455 | 10,38 | 10,02 | 10,29 | 00:00:00 | | 2000-12-26 | 10,40 | 4.143 | 10,44 | 10,17 | 10,29 | 00:00:00 | | 2000-12-27 | 10,35 | 3.534 | 10,44 | 10,19 | 10,42 | 00:00:00 | | 2000-12-28 | 10,42 | 2.934 | 10,46 | 10,31 | 10,35 | 00:00:00 | | 2000-12-29 | 10,23 | 4.254 | 10,46 | 10,17 | 10,35 | 00:00:00 | | 2001-01-02 | 9,98 | 4.353 | 10,38 | 9,83 | 10,25 | 00:00:00 | | 2001-01-03 | 9,83 | 3.336 | 10,04 | 9,77 | 9,98 | 00:00:00 | | 2001-01-04 | 9,60 | 4.266 | 9,88 | 9,35 | 9,83 | 00:00:00 | | 2001-01-05 | 9,77 | 3.636 | 9,81 | 9,48 | 9,58 | 00:00:00 | | 2001-01-08 | 10,08 | 4.215 | 10,08 | 9,77 | 9,77 | 00:00:00 | | 2001-01-09 | 10,21 | 5.430 | 10,31 | 10,06 | 10,08 | 00:00:00 | | 2001-01-10 | 10,19 | 1.839 | 10,21 | 10,10 | 10,17 | 00:00:00 | | 2001-01-11 | 10,17 | 2.259 | 10,25 | 10,08 | 10,23 | 00:00:00 | | 2001-01-12 | 9,96 | 3.978 | 10,23 | 9,96 | 10,17 | 00:00:00 | | 2001-01-16 | 10,63 | 9.450 | 10,63 | 10,00 | 10,00 | 00:00:00 | | 2001-01-17 | 10,77 | 5.640 | 10,92 | 10,50 | 10,54 | 00:00:00 | | 2001-01-18 | 10,90 | 4.158 | 10,92 | 10,83 | 10,92 | 00:00:00 | | 2001-01-19 | 10,92 | 4.281 | 10,96 | 10,88 | 10,88 | 00:00:00 | | 2001-01-22 | 10,98 | 3.276 | 11,08 | 10,79 | 10,90 | 00:00:00 | | 2001-01-23 | 11,19 | 2.271 | 11,25 | 10,98 | 11,00 | 00:00:00 | | 2001-01-24 | 11,17 | 2.004 | 11,27 | 11,04 | 11,19 | 00:00:00 | | 2001-01-25 | 11,33 | 2.874 | 11,50 | 11,08 | 11,10 | 00:00:00 | | 2001-01-26 | 11,52 | 3.624 | 11,54 | 11,23 | 11,25 | 00:00:00 | | 2001-01-29 | 11,58 | 3.309 | 11,58 | 11,37 | 11,52 | 00:00:00 | | 2001-01-30 | 11,66 | 6.537 | 11,71 | 11,53 | 11,53 | 00:00:00 | | 2001-01-31 | 11,53 | 3.639 | 11,71 | 11,48 | 11,58 | 00:00:00 | | 2001-02-01 | 11,75 | 3.108 | 11,75 | 11,50 | 11,64 | 00:00:00 | | 2001-02-02 | 11,67 | 3.270 | 11,83 | 11,64 | 11,73 | 00:00:00 | | 2001-02-05 | 11,70 | 3.798 | 11,75 | 11,59 | 11,63 | 00:00:00 | | 2001-02-06 | 11,80 | 4.662 | 11,80 | 11,67 | 11,73 | 00:00:00 | | 2001-02-07 | 12,13 | 4.725 | 12,27 | 11,72 | 11,72 | 00:00:00 | | 2001-02-08 | 12,03 | 4.572 | 12,17 | 11,93 | 12,14 | 00:00:00 | | 2001-02-09 | 12,03 | 5.181 | 12,10 | 11,93 | 12,00 | 00:00:00 | | 2001-02-12 | 11,93 | 4.614 | 12,03 | 11,86 | 12,03 | 00:00:00 | | 2001-02-13 | 11,83 | 5.100 | 11,98 | 11,72 | 11,97 | 00:00:00 | | 2001-02-14 | 11,55 | 7.020 | 11,75 | 11,42 | 11,75 | 00:00:00 | | 2001-02-15 | 11,32 | 8.880 | 11,55 | 11,00 | 11,55 | 00:00:00 | | 2001-02-16 | 11,20 | 3.390 | 11,31 | 11,17 | 11,31 | 00:00:00 | | 2001-02-20 | 11,14 | 3.423 | 11,27 | 11,00 | 11,20 | 00:00:00 | | 2001-02-21 | 11,05 | 6.162 | 11,08 | 10,97 | 11,06 | 00:00:00 | | 2001-02-22 | 11,00 | 3.453 | 11,05 | 10,78 | 11,05 | 00:00:00 | | 2001-02-23 | 11,00 | 3.402 | 11,07 | 10,83 | 11,07 | 00:00:00 | | 2001-02-26 | 10,90 | 2.526 | 11,03 | 10,82 | 11,03 | 00:00:00 | | 2001-02-27 | 10,75 | 1.956 | 10,87 | 10,67 | 10,81 | 00:00:00 | | 2001-02-28 | 10,99 | 3.150 | 11,03 | 10,79 | 10,79 | 00:00:00 | | 2001-03-01 | 10,75 | 3.135 | 11,03 | 10,63 | 11,03 | 00:00:00 | | 2001-03-02 | 10,75 | 2.130 | 10,90 | 10,68 | 10,70 | 00:00:00 | | 2001-03-05 | 10,72 | 3.099 | 10,80 | 10,67 | 10,75 | 00:00:00 | | 2001-03-06 | 10,73 | 2.259 | 10,75 | 10,63 | 10,63 | 00:00:00 | | 2001-03-07 | 10,75 | 2.343 | 10,85 | 10,71 | 10,77 | 00:00:00 | | 2001-03-08 | 11,00 | 4.524 | 11,06 | 10,70 | 10,72 | 00:00:00 | | 2001-03-09 | 12,83 | 48.252 | 12,83 | 10,47 | 10,50 | 00:00:00 | | 2001-03-12 | 11,69 | 50.400 | 12,17 | 11,50 | 12,00 | 00:00:00 | | 2001-03-13 | 12,00 | 15.876 | 12,03 | 11,30 | 11,63 | 00:00:00 | | 2001-03-14 | 11,65 | 9.369 | 11,88 | 11,65 | 11,83 | 00:00:00 | | 2001-03-15 | 11,65 | 6.768 | 11,77 | 11,50 | 11,63 | 00:00:00 | | 2001-03-16 | 11,33 | 6.957 | 11,67 | 11,27 | 11,67 | 00:00:00 | | 2001-03-19 | 11,29 | 6.954 | 11,34 | 10,93 | 11,33 | 00:00:00 | | 2001-03-20 | 10,70 | 7.029 | 11,29 | 10,70 | 11,29 | 00:00:00 | | 2001-03-21 | 10,88 | 10.353 | 11,13 | 10,77 | 10,87 | 00:00:00 | | 2001-03-22 | 11,02 | 11.136 | 11,07 | 10,42 | 10,88 | 00:00:00 | | 2001-03-23 | 11,00 | 7.773 | 11,11 | 10,90 | 11,08 | 00:00:00 | | 2001-03-26 | 10,85 | 4.458 | 11,00 | 10,83 | 11,00 | 00:00:00 | | 2001-03-27 | 11,07 | 9.840 | 11,17 | 10,83 | 10,86 | 00:00:00 | | 2001-03-28 | 10,81 | 10.128 | 11,07 | 10,68 | 10,98 | 00:00:00 | | 2001-03-29 | 10,79 | 5.544 | 10,84 | 10,63 | 10,82 | 00:00:00 | | 2001-03-30 | 11,29 | 10.887 | 11,32 | 10,86 | 11,25 | 00:00:00 | | 2001-04-02 | 10,96 | 3.840 | 11,48 | 10,96 | 11,25 | 00:00:00 | | 2001-04-03 | 10,84 | 2.946 | 10,98 | 10,77 | 10,93 | 00:00:00 | | 2001-04-04 | 10,83 | 8.586 | 10,95 | 10,75 | 10,82 | 00:00:00 | | 2001-04-05 | 12,62 | 116.922 | 12,93 | 12,42 | 12,42 | 00:00:00 | | 2001-04-06 | 12,68 | 34.191 | 12,86 | 12,46 | 12,58 | 00:00:00 | | 2001-04-09 | 12,66 | 10.497 | 12,70 | 12,50 | 12,60 | 00:00:00 | | 2001-04-10 | 12,72 | 12.579 | 12,72 | 12,33 | 12,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
