|
 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 | | 2013-05-14 | 19,88 | 4.761.900 | 20,00 | 19,46 | 19,50 | 00:00:00 | | 2013-05-15 | 20,65 | 13.443.000 | 20,66 | 19,50 | 19,75 | 00:00:00 | | 2013-05-16 | 20,59 | 7.578.400 | 21,03 | 20,34 | 20,52 | 00:00:00 | | 2013-05-17 | 20,95 | 8.626.000 | 21,06 | 20,35 | 20,55 | 00:00:00 | | 2013-05-20 | 20,23 | 8.812.000 | 21,00 | 20,20 | 20,85 | 00:00:00 | | 2013-05-21 | 20,36 | 5.065.900 | 20,63 | 20,01 | 20,22 | 00:00:00 | | 2013-05-22 | 19,95 | 7.868.700 | 20,56 | 19,89 | 20,30 | 00:00:00 | | 2013-05-23 | 20,41 | 62.020.600 | 20,58 | 19,64 | 19,77 | 00:00:00 | | 2013-05-24 | 10,10 | 7.389.600 | 10,20 | 9,58 | 9,82 | 00:00:00 | | 2013-05-28 | 10,56 | 13.380.900 | 10,59 | 10,12 | 10,12 | 00:00:00 | | 2013-05-29 | 10,49 | 4.363.500 | 10,69 | 10,42 | 10,49 | 00:00:00 | | 2013-05-30 | 10,59 | 3.762.900 | 10,69 | 10,25 | 10,32 | 00:00:00 | | 2013-05-31 | 10,49 | 2.538.400 | 10,63 | 10,45 | 10,50 | 00:00:00 | | 2013-06-03 | 10,37 | 8.199.900 | 10,60 | 10,27 | 10,48 | 00:00:00 | | 2013-06-04 | 10,49 | 1.837.600 | 10,60 | 10,36 | 10,36 | 00:00:00 | | 2013-06-05 | 10,40 | 1.840.100 | 10,59 | 10,33 | 10,48 | 00:00:00 | | 2013-06-06 | 10,38 | 3.737.100 | 10,56 | 10,29 | 10,38 | 00:00:00 | | 2013-06-07 | 10,25 | 3.911.800 | 10,47 | 10,15 | 10,40 | 00:00:00 | | 2013-06-10 | 10,30 | 3.765.100 | 10,41 | 10,19 | 10,33 | 00:00:00 | | 2013-06-11 | 10,14 | 3.505.600 | 10,33 | 10,13 | 10,24 | 00:00:00 | | 2013-06-12 | 9,71 | 11.739.000 | 10,09 | 9,66 | 10,09 | 00:00:00 | | 2013-06-13 | 9,96 | 6.862.600 | 9,99 | 9,53 | 9,68 | 00:00:00 | | 2013-06-14 | 10,16 | 4.230.700 | 10,31 | 9,94 | 9,98 | 00:00:00 | | 2013-06-17 | 10,31 | 2.665.600 | 10,46 | 10,17 | 10,25 | 00:00:00 | | 2013-06-18 | 10,52 | 5.324.300 | 10,53 | 10,30 | 10,30 | 00:00:00 | | 2013-06-19 | 10,25 | 2.704.600 | 10,52 | 10,25 | 10,52 | 00:00:00 | | 2013-06-20 | 9,88 | 3.238.700 | 10,27 | 9,80 | 10,24 | 00:00:00 | | 2013-06-21 | 9,99 | 1.449.200 | 10,03 | 9,76 | 9,96 | 00:00:00 | | 2013-06-24 | 9,70 | 2.046.100 | 9,91 | 9,66 | 9,90 | 00:00:00 | | 2013-06-25 | 9,98 | 1.982.400 | 10,04 | 9,68 | 9,78 | 00:00:00 | | 2013-06-26 | 10,01 | 2.305.300 | 10,14 | 9,99 | 10,05 | 00:00:00 | | 2013-06-27 | 10,10 | 890.900 | 10,29 | 10,03 | 10,11 | 00:00:00 | | 2013-06-28 | 10,02 | 2.763.500 | 10,24 | 9,94 | 10,06 | 00:00:00 | | 2013-07-01 | 10,31 | 1.705.300 | 10,47 | 10,07 | 10,12 | 00:00:00 | | 2013-07-02 | 10,37 | 1.398.000 | 10,46 | 10,29 | 10,44 | 00:00:00 | | 2013-07-03 | 10,10 | 1.357.600 | 10,35 | 10,08 | 10,34 | 00:00:00 | | 2013-07-05 | 10,12 | 1.362.500 | 10,28 | 10,06 | 10,18 | 00:00:00 | | 2013-07-08 | 10,10 | 3.215.800 | 10,27 | 10,09 | 10,17 | 00:00:00 | | 2013-07-09 | 10,30 | 2.325.200 | 10,34 | 10,13 | 10,16 | 00:00:00 | | 2013-07-10 | 10,30 | 1.649.800 | 10,32 | 10,05 | 10,30 | 00:00:00 | | 2013-07-11 | 10,62 | 6.087.100 | 10,65 | 10,38 | 10,40 | 00:00:00 | | 2013-07-12 | 10,58 | 3.174.700 | 10,69 | 10,47 | 10,61 | 00:00:00 | | 2013-07-15 | 10,37 | 1.647.400 | 10,68 | 10,34 | 10,57 | 00:00:00 | | 2013-07-16 | 10,55 | 6.026.600 | 10,63 | 10,23 | 10,34 | 00:00:00 | | 2013-07-17 | 10,66 | 1.395.100 | 10,67 | 10,51 | 10,57 | 00:00:00 | | 2013-07-18 | 10,63 | 2.816.800 | 10,89 | 10,55 | 10,70 | 00:00:00 | | 2013-07-19 | 10,45 | 1.806.700 | 10,59 | 10,38 | 10,59 | 00:00:00 | | 2013-07-22 | 10,51 | 814.800 | 10,53 | 10,40 | 10,47 | 00:00:00 | | 2013-07-23 | 10,55 | 926.600 | 10,65 | 10,49 | 10,54 | 00:00:00 | | 2013-07-24 | 10,80 | 2.056.800 | 10,87 | 10,51 | 10,54 | 00:00:00 | | 2013-07-25 | 10,67 | 2.232.900 | 10,80 | 10,55 | 10,76 | 00:00:00 | | 2013-07-26 | 10,70 | 1.919.900 | 10,75 | 10,50 | 10,58 | 00:00:00 | | 2013-07-29 | 10,78 | 930.100 | 10,82 | 10,63 | 10,63 | 00:00:00 | | 2013-07-30 | 10,83 | 1.501.900 | 10,87 | 10,78 | 10,81 | 00:00:00 | | 2013-07-31 | 10,90 | 1.250.200 | 10,97 | 10,79 | 10,84 | 00:00:00 | | 2013-08-01 | 11,07 | 1.448.600 | 11,21 | 10,97 | 11,00 | 00:00:00 | | 2013-08-02 | 11,25 | 1.043.000 | 11,31 | 10,92 | 11,04 | 00:00:00 | | 2013-08-05 | 11,35 | 3.020.000 | 11,48 | 11,25 | 11,25 | 00:00:00 | | 2013-08-06 | 11,26 | 1.275.700 | 11,42 | 11,24 | 11,33 | 00:00:00 | | 2013-08-07 | 11,02 | 1.353.200 | 11,26 | 11,02 | 11,21 | 00:00:00 | | 2013-08-08 | 10,20 | 6.634.300 | 10,29 | 9,91 | 10,16 | 00:00:00 | | 2013-08-09 | 10,46 | 3.798.100 | 10,60 | 10,07 | 10,14 | 00:00:00 | | 2013-08-12 | 10,64 | 2.662.300 | 10,66 | 10,23 | 10,29 | 00:00:00 | | 2013-08-13 | 10,56 | 1.622.800 | 10,73 | 10,54 | 10,68 | 00:00:00 | | 2013-08-14 | 10,27 | 1.207.000 | 10,56 | 10,25 | 10,56 | 00:00:00 | | 2013-08-15 | 9,98 | 1.930.100 | 10,20 | 9,92 | 10,20 | 00:00:00 | | 2013-08-16 | 9,83 | 1.207.600 | 9,98 | 9,80 | 9,98 | 00:00:00 | | 2013-08-19 | 9,67 | 1.260.100 | 9,86 | 9,62 | 9,81 | 00:00:00 | | 2013-08-20 | 9,80 | 4.719.400 | 9,85 | 9,68 | 9,72 | 00:00:00 | | 2013-08-21 | 9,77 | 1.902.900 | 9,90 | 9,70 | 9,76 | 00:00:00 | | 2013-08-22 | 9,70 | 2.393.100 | 9,81 | 9,64 | 9,79 | 00:00:00 | | 2013-08-23 | 9,69 | 3.190.500 | 9,75 | 9,61 | 9,64 | 00:00:00 | | 2013-08-26 | 9,67 | 2.063.600 | 9,76 | 9,63 | 9,73 | 00:00:00 | | 2013-08-27 | 18,80 | 1.724.000 | 19,29 | 18,80 | 19,26 | 00:00:00 | | 2013-08-28 | 18,96 | 1.440.500 | 19,05 | 18,59 | 18,76 | 00:00:00 | | 2013-08-29 | 19,23 | 1.519.200 | 19,35 | 18,82 | 19,01 | 00:00:00 | | 2013-08-30 | 19,16 | 1.469.600 | 19,52 | 19,10 | 19,19 | 00:00:00 | | 2013-09-03 | 18,84 | 3.249.100 | 19,26 | 18,69 | 18,96 | 00:00:00 | | 2013-09-04 | 18,75 | 1.640.100 | 18,84 | 18,61 | 18,84 | 00:00:00 | | 2013-09-05 | 18,87 | 1.493.000 | 18,90 | 18,60 | 18,83 | 00:00:00 | | 2013-09-06 | 18,62 | 1.967.200 | 18,95 | 18,55 | 18,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
