Bolsa ES - Histórico de Cotizaciones de Dean Foods Compan [DF]

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 2024-05-01
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	16,23	2.684.600	16,57	16,15	16,56	00:00:00
2012-09-21	15,57	5.340.400	16,29	15,55	16,29	00:00:00
2012-09-24	15,43	2.927.000	15,59	15,40	15,48	00:00:00
2012-09-25	15,39	3.603.800	15,68	15,32	15,48	00:00:00
2012-09-26	16,23	9.083.700	16,75	15,22	15,41	00:00:00
2012-09-27	16,55	3.764.300	16,81	16,46	16,60	00:00:00
2012-09-28	16,35	3.934.600	16,48	16,01	16,42	00:00:00
2012-10-01	16,26	4.126.800	16,65	16,05	16,33	00:00:00
2012-10-02	16,03	2.816.500	16,42	15,95	16,26	00:00:00
2012-10-03	15,85	2.310.600	16,18	15,84	16,09	00:00:00
2012-10-04	15,40	3.816.100	15,91	15,34	15,61	00:00:00
2012-10-05	15,40	2.462.900	15,65	15,37	15,43	00:00:00
2012-10-08	15,10	4.847.100	15,33	14,93	15,32	00:00:00
2012-10-09	15,03	3.536.200	15,17	14,91	15,07	00:00:00
2012-10-10	14,98	2.352.100	15,10	14,78	15,05	00:00:00
2012-10-11	14,65	6.413.900	15,04	14,28	14,57	00:00:00
2012-10-12	14,96	3.674.200	15,43	14,86	15,18	00:00:00
2012-10-15	15,05	3.146.500	15,11	14,90	15,02	00:00:00
2012-10-16	15,04	1.978.200	15,10	14,98	15,06	00:00:00
2012-10-17	16,96	13.406.800	17,25	16,02	16,11	00:00:00
2012-10-18	17,94	10.887.800	18,23	16,87	16,88	00:00:00
2012-10-19	18,30	11.878.400	18,63	17,50	17,95	00:00:00
2012-10-22	18,64	9.209.500	19,17	18,32	18,47	00:00:00
2012-10-23	18,50	4.357.200	18,57	18,23	18,44	00:00:00
2012-10-24	18,77	4.438.300	18,89	18,41	18,51	00:00:00
2012-10-25	18,79	4.464.100	18,98	18,43	18,89	00:00:00
2012-10-26	16,74	22.768.900	18,58	15,60	18,52	00:00:00
2012-10-31	16,84	6.304.500	17,74	16,25	16,79	00:00:00
2012-11-01	16,72	5.953.100	16,97	16,62	16,67	00:00:00
2012-11-02	16,50	3.811.300	16,89	16,48	16,79	00:00:00
2012-11-05	16,28	4.152.900	16,54	16,20	16,42	00:00:00
2012-11-06	16,36	5.184.200	16,58	16,26	16,36	00:00:00
2012-11-07	16,08	4.725.100	16,42	15,98	16,30	00:00:00
2012-11-08	16,40	8.728.000	17,30	16,40	17,07	00:00:00
2012-11-09	16,74	5.443.300	16,75	16,45	16,68	00:00:00
2012-11-12	16,93	3.258.400	16,99	16,54	16,58	00:00:00
2012-11-13	17,01	4.063.400	17,09	16,60	16,79	00:00:00
2012-11-14	16,70	3.624.100	17,05	16,65	16,99	00:00:00
2012-11-15	16,68	3.332.400	16,92	16,55	16,70	00:00:00
2012-11-16	16,60	2.784.300	16,79	16,35	16,79	00:00:00
2012-11-19	16,85	3.190.200	17,25	16,74	17,04	00:00:00
2012-11-20	16,80	1.579.100	16,96	16,63	16,82	00:00:00
2012-11-21	16,85	1.190.700	16,90	16,66	16,68	00:00:00
2012-11-23	16,99	1.084.100	17,04	16,80	16,85	00:00:00
2012-11-26	16,85	2.187.800	16,92	16,74	16,85	00:00:00
2012-11-27	16,69	2.086.600	17,04	16,67	16,89	00:00:00
2012-11-28	17,10	2.862.100	17,10	16,64	16,64	00:00:00
2012-11-29	17,11	2.395.900	17,14	16,95	17,10	00:00:00
2012-11-30	17,14	1.938.600	17,28	17,02	17,13	00:00:00
2012-12-03	17,53	4.951.800	17,84	17,45	17,77	00:00:00
2012-12-04	17,16	2.994.500	17,79	16,95	17,76	00:00:00
2012-12-05	17,10	2.480.100	17,33	17,00	17,21	00:00:00
2012-12-06	17,33	3.929.600	17,36	16,96	16,96	00:00:00
2012-12-07	17,11	1.984.100	17,39	17,09	17,39	00:00:00
2012-12-10	16,98	1.934.700	17,10	16,83	17,06	00:00:00
2012-12-11	16,81	2.719.000	17,08	16,76	17,06	00:00:00
2012-12-12	16,89	2.977.300	16,97	16,80	16,85	00:00:00
2012-12-13	16,75	1.566.500	16,93	16,70	16,89	00:00:00
2012-12-14	16,46	2.458.000	16,77	16,35	16,75	00:00:00
2012-12-17	16,63	2.625.800	16,84	16,51	16,55	00:00:00
2012-12-18	16,48	4.791.900	16,70	16,28	16,69	00:00:00
2012-12-19	16,52	3.567.500	16,54	16,31	16,50	00:00:00
2012-12-20	16,78	2.293.400	16,87	16,52	16,56	00:00:00
2012-12-21	16,56	3.019.700	16,79	16,51	16,71	00:00:00
2012-12-24	16,19	1.079.600	16,62	16,13	16,56	00:00:00
2012-12-26	16,02	1.387.600	16,33	16,01	16,19	00:00:00
2012-12-27	16,12	2.243.800	16,13	15,85	16,00	00:00:00
2012-12-28	16,12	2.120.000	16,35	15,99	16,02	00:00:00
2012-12-31	16,51	2.214.100	16,58	16,01	16,08	00:00:00
2013-01-02	17,32	3.805.400	17,39	16,73	16,77	00:00:00
2013-01-03	17,16	3.825.300	17,44	17,12	17,24	00:00:00
2013-01-04	17,56	3.169.400	17,76	17,26	17,26	00:00:00
2013-01-07	17,48	2.572.000	17,57	17,37	17,50	00:00:00
2013-01-08	17,20	1.966.400	17,50	17,18	17,43	00:00:00
2013-01-09	17,44	1.931.900	17,58	17,17	17,22	00:00:00
2013-01-10	17,64	2.782.800	17,70	17,49	17,52	00:00:00
2013-01-11	17,80	2.545.000	17,83	17,58	17,61	00:00:00
2013-01-14	17,75	2.357.800	17,92	17,66	17,81	00:00:00
2013-01-15	17,84	2.043.800	17,92	17,62	17,67	00:00:00
2013-01-16	18,20	2.475.700	18,27	17,78	17,78	00:00:00
2013-01-17	18,38	2.445.500	18,51	18,06	18,33	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>