|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 18,38 | 2.445.500 | 18,51 | 18,06 | 18,33 | 00:00:00 | | 2013-01-18 | 18,37 | 2.004.600 | 18,47 | 18,10 | 18,43 | 00:00:00 | | 2013-01-22 | 18,38 | 3.083.700 | 18,40 | 17,90 | 18,30 | 00:00:00 | | 2013-01-23 | 18,36 | 2.637.300 | 18,39 | 18,17 | 18,39 | 00:00:00 | | 2013-01-24 | 18,39 | 1.744.200 | 18,49 | 18,29 | 18,41 | 00:00:00 | | 2013-01-25 | 18,51 | 1.632.200 | 18,57 | 18,36 | 18,48 | 00:00:00 | | 2013-01-28 | 18,21 | 2.073.900 | 18,56 | 18,20 | 18,56 | 00:00:00 | | 2013-01-29 | 18,12 | 2.806.000 | 18,35 | 17,98 | 18,25 | 00:00:00 | | 2013-01-30 | 18,08 | 2.811.000 | 18,27 | 18,06 | 18,14 | 00:00:00 | | 2013-01-31 | 18,31 | 2.305.100 | 18,47 | 18,08 | 18,08 | 00:00:00 | | 2013-02-01 | 18,24 | 3.295.100 | 18,44 | 18,21 | 18,44 | 00:00:00 | | 2013-02-04 | 18,48 | 2.532.300 | 18,52 | 18,12 | 18,19 | 00:00:00 | | 2013-02-05 | 18,59 | 1.980.000 | 18,70 | 18,36 | 18,49 | 00:00:00 | | 2013-02-06 | 18,92 | 2.048.600 | 18,94 | 18,45 | 18,49 | 00:00:00 | | 2013-02-07 | 18,75 | 3.505.800 | 18,95 | 18,52 | 18,87 | 00:00:00 | | 2013-02-08 | 18,82 | 2.415.900 | 18,92 | 18,68 | 18,71 | 00:00:00 | | 2013-02-11 | 18,35 | 2.425.600 | 18,87 | 18,35 | 18,77 | 00:00:00 | | 2013-02-12 | 18,39 | 4.844.400 | 18,40 | 18,09 | 18,34 | 00:00:00 | | 2013-02-13 | 16,70 | 13.994.100 | 17,50 | 16,26 | 17,40 | 00:00:00 | | 2013-02-14 | 16,53 | 5.429.200 | 16,85 | 16,45 | 16,71 | 00:00:00 | | 2013-02-15 | 16,34 | 5.424.600 | 16,53 | 16,24 | 16,46 | 00:00:00 | | 2013-02-19 | 16,26 | 3.269.000 | 16,50 | 16,15 | 16,37 | 00:00:00 | | 2013-02-20 | 16,19 | 4.948.800 | 16,75 | 16,15 | 16,31 | 00:00:00 | | 2013-02-21 | 15,84 | 5.395.300 | 16,20 | 15,68 | 16,14 | 00:00:00 | | 2013-02-22 | 15,84 | 3.549.300 | 16,03 | 15,77 | 15,85 | 00:00:00 | | 2013-02-25 | 15,43 | 3.764.700 | 15,97 | 15,43 | 15,89 | 00:00:00 | | 2013-02-26 | 15,44 | 6.191.200 | 15,58 | 15,14 | 15,32 | 00:00:00 | | 2013-02-27 | 16,18 | 6.779.900 | 16,22 | 15,35 | 15,41 | 00:00:00 | | 2013-02-28 | 16,60 | 6.271.500 | 16,80 | 16,10 | 16,20 | 00:00:00 | | 2013-03-01 | 16,92 | 5.623.200 | 16,97 | 16,48 | 16,58 | 00:00:00 | | 2013-03-04 | 16,86 | 4.660.700 | 17,32 | 16,67 | 16,93 | 00:00:00 | | 2013-03-05 | 16,91 | 2.613.300 | 17,05 | 16,72 | 16,95 | 00:00:00 | | 2013-03-06 | 17,30 | 4.129.600 | 17,68 | 17,04 | 17,49 | 00:00:00 | | 2013-03-07 | 17,27 | 4.846.600 | 17,44 | 17,22 | 17,23 | 00:00:00 | | 2013-03-08 | 17,83 | 4.346.700 | 17,88 | 17,63 | 17,63 | 00:00:00 | | 2013-03-11 | 17,64 | 2.967.300 | 17,84 | 17,52 | 17,73 | 00:00:00 | | 2013-03-12 | 17,81 | 3.709.100 | 17,91 | 17,47 | 17,58 | 00:00:00 | | 2013-03-13 | 18,20 | 6.946.100 | 18,26 | 17,56 | 17,78 | 00:00:00 | | 2013-03-14 | 18,40 | 3.839.300 | 18,44 | 18,15 | 18,19 | 00:00:00 | | 2013-03-15 | 18,40 | 4.029.700 | 18,60 | 18,27 | 18,43 | 00:00:00 | | 2013-03-18 | 18,60 | 2.996.800 | 18,64 | 18,19 | 18,21 | 00:00:00 | | 2013-03-19 | 18,94 | 4.779.300 | 18,95 | 18,53 | 18,60 | 00:00:00 | | 2013-03-20 | 18,75 | 3.300.000 | 18,99 | 18,68 | 18,95 | 00:00:00 | | 2013-03-21 | 18,18 | 4.114.000 | 18,67 | 18,17 | 18,67 | 00:00:00 | | 2013-03-22 | 18,31 | 2.593.600 | 18,46 | 18,15 | 18,19 | 00:00:00 | | 2013-03-25 | 18,22 | 1.510.400 | 18,64 | 18,19 | 18,41 | 00:00:00 | | 2013-03-26 | 18,15 | 2.231.000 | 18,37 | 17,94 | 18,25 | 00:00:00 | | 2013-03-27 | 18,08 | 2.128.300 | 18,18 | 18,00 | 18,06 | 00:00:00 | | 2013-03-28 | 18,13 | 1.975.100 | 18,22 | 17,99 | 18,08 | 00:00:00 | | 2013-04-01 | 18,36 | 2.132.200 | 18,38 | 18,04 | 18,06 | 00:00:00 | | 2013-04-02 | 18,16 | 2.444.700 | 18,67 | 18,04 | 18,32 | 00:00:00 | | 2013-04-03 | 17,62 | 3.412.700 | 18,18 | 17,62 | 18,13 | 00:00:00 | | 2013-04-04 | 17,53 | 2.155.800 | 17,69 | 17,37 | 17,62 | 00:00:00 | | 2013-04-05 | 17,36 | 2.611.100 | 17,57 | 17,15 | 17,35 | 00:00:00 | | 2013-04-08 | 17,76 | 2.461.900 | 17,78 | 17,18 | 17,41 | 00:00:00 | | 2013-04-09 | 17,65 | 1.766.100 | 17,81 | 17,55 | 17,71 | 00:00:00 | | 2013-04-10 | 18,09 | 2.660.600 | 18,10 | 17,57 | 17,73 | 00:00:00 | | 2013-04-11 | 18,38 | 3.512.600 | 18,50 | 18,04 | 18,08 | 00:00:00 | | 2013-04-12 | 18,43 | 2.037.700 | 18,55 | 18,21 | 18,28 | 00:00:00 | | 2013-04-15 | 18,16 | 2.924.500 | 18,47 | 18,08 | 18,33 | 00:00:00 | | 2013-04-16 | 18,61 | 1.942.000 | 18,62 | 18,18 | 18,27 | 00:00:00 | | 2013-04-17 | 18,29 | 2.419.600 | 18,52 | 18,14 | 18,48 | 00:00:00 | | 2013-04-18 | 18,56 | 1.800.100 | 18,62 | 18,14 | 18,28 | 00:00:00 | | 2013-04-19 | 18,82 | 2.364.000 | 18,83 | 18,59 | 18,68 | 00:00:00 | | 2013-04-22 | 19,12 | 1.627.500 | 19,27 | 18,72 | 18,91 | 00:00:00 | | 2013-04-23 | 19,07 | 2.264.500 | 19,28 | 18,88 | 19,11 | 00:00:00 | | 2013-04-24 | 18,85 | 1.505.900 | 19,18 | 18,78 | 19,07 | 00:00:00 | | 2013-04-25 | 18,62 | 2.184.000 | 18,90 | 18,56 | 18,87 | 00:00:00 | | 2013-04-26 | 18,96 | 1.782.000 | 19,03 | 18,64 | 18,64 | 00:00:00 | | 2013-04-29 | 18,99 | 5.189.000 | 19,01 | 18,74 | 18,95 | 00:00:00 | | 2013-04-30 | 19,14 | 3.669.300 | 19,27 | 19,00 | 19,00 | 00:00:00 | | 2013-05-01 | 18,84 | 3.145.200 | 19,40 | 18,83 | 19,16 | 00:00:00 | | 2013-05-02 | 19,20 | 3.461.900 | 19,35 | 18,81 | 18,87 | 00:00:00 | | 2013-05-03 | 19,38 | 3.158.600 | 19,57 | 19,28 | 19,36 | 00:00:00 | | 2013-05-06 | 18,96 | 4.695.800 | 19,34 | 18,94 | 19,26 | 00:00:00 | | 2013-05-07 | 18,63 | 5.848.100 | 19,03 | 18,61 | 19,00 | 00:00:00 | | 2013-05-08 | 19,00 | 4.001.200 | 19,07 | 18,59 | 18,80 | 00:00:00 | | 2013-05-09 | 19,06 | 4.216.300 | 19,54 | 18,98 | 19,43 | 00:00:00 | | 2013-05-10 | 18,98 | 3.609.600 | 19,16 | 18,85 | 18,86 | 00:00:00 | | 2013-05-13 | 19,15 | 2.712.800 | 19,38 | 18,93 | 18,99 | 00:00:00 | | 2013-05-14 | 19,88 | 4.761.900 | 20,00 | 19,46 | 19,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
