|
 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 | | 2013-09-06 | 18,62 | 1.967.200 | 18,95 | 18,55 | 18,95 | 00:00:00 | | 2013-09-09 | 19,04 | 1.097.700 | 19,07 | 18,63 | 18,63 | 00:00:00 | | 2013-09-10 | 19,22 | 1.450.000 | 19,34 | 18,99 | 19,04 | 00:00:00 | | 2013-09-11 | 19,37 | 1.399.400 | 19,39 | 18,97 | 19,23 | 00:00:00 | | 2013-09-12 | 19,20 | 878.700 | 19,37 | 18,99 | 19,32 | 00:00:00 | | 2013-09-13 | 19,43 | 1.076.400 | 19,48 | 19,05 | 19,27 | 00:00:00 | | 2013-09-16 | 19,47 | 1.264.000 | 19,71 | 19,25 | 19,62 | 00:00:00 | | 2013-09-17 | 19,60 | 785.100 | 19,77 | 19,41 | 19,41 | 00:00:00 | | 2013-09-18 | 19,64 | 1.400.000 | 19,86 | 19,38 | 19,65 | 00:00:00 | | 2013-09-19 | 19,47 | 1.188.900 | 19,76 | 19,44 | 19,63 | 00:00:00 | | 2013-09-20 | 19,10 | 2.022.400 | 19,56 | 19,07 | 19,50 | 00:00:00 | | 2013-09-23 | 18,99 | 824.400 | 19,24 | 18,87 | 19,12 | 00:00:00 | | 2013-09-24 | 19,12 | 1.138.200 | 19,24 | 18,89 | 19,03 | 00:00:00 | | 2013-09-25 | 19,11 | 1.180.300 | 19,29 | 18,95 | 19,16 | 00:00:00 | | 2013-09-26 | 19,24 | 1.154.600 | 19,33 | 19,09 | 19,13 | 00:00:00 | | 2013-09-27 | 19,13 | 1.027.600 | 19,22 | 19,03 | 19,10 | 00:00:00 | | 2013-09-30 | 19,30 | 1.841.800 | 19,30 | 18,91 | 18,99 | 00:00:00 | | 2013-10-01 | 19,20 | 2.494.500 | 19,63 | 19,14 | 19,23 | 00:00:00 | | 2013-10-02 | 18,74 | 2.563.100 | 19,10 | 18,60 | 19,01 | 00:00:00 | | 2013-10-03 | 18,31 | 2.472.500 | 18,77 | 18,29 | 18,61 | 00:00:00 | | 2013-10-04 | 18,26 | 1.669.900 | 18,37 | 18,14 | 18,33 | 00:00:00 | | 2013-10-07 | 17,97 | 1.379.800 | 18,31 | 17,86 | 18,03 | 00:00:00 | | 2013-10-08 | 17,55 | 2.095.800 | 18,08 | 17,50 | 17,92 | 00:00:00 | | 2013-10-09 | 17,79 | 1.625.600 | 17,86 | 17,40 | 17,62 | 00:00:00 | | 2013-10-10 | 18,10 | 1.197.200 | 18,12 | 17,85 | 17,90 | 00:00:00 | | 2013-10-11 | 17,95 | 1.256.700 | 18,10 | 17,87 | 18,10 | 00:00:00 | | 2013-10-14 | 17,95 | 1.061.900 | 18,00 | 17,71 | 17,76 | 00:00:00 | | 2013-10-15 | 17,89 | 1.104.400 | 18,14 | 17,75 | 17,86 | 00:00:00 | | 2013-10-16 | 17,94 | 903.600 | 18,13 | 17,88 | 17,94 | 00:00:00 | | 2013-10-17 | 18,32 | 2.201.600 | 18,39 | 17,82 | 17,92 | 00:00:00 | | 2013-10-18 | 18,28 | 1.184.200 | 18,48 | 18,05 | 18,48 | 00:00:00 | | 2013-10-21 | 18,42 | 2.313.400 | 19,21 | 18,42 | 18,90 | 00:00:00 | | 2013-10-22 | 19,15 | 1.580.800 | 19,22 | 18,57 | 18,58 | 00:00:00 | | 2013-10-23 | 19,01 | 1.006.000 | 19,22 | 18,95 | 19,06 | 00:00:00 | | 2013-10-24 | 19,27 | 1.072.200 | 19,29 | 18,96 | 19,10 | 00:00:00 | | 2013-10-25 | 19,60 | 1.406.500 | 19,60 | 19,22 | 19,28 | 00:00:00 | | 2013-10-28 | 19,72 | 1.314.300 | 19,88 | 19,60 | 19,67 | 00:00:00 | | 2013-10-29 | 19,85 | 731.300 | 19,88 | 19,66 | 19,72 | 00:00:00 | | 2013-10-30 | 19,53 | 834.900 | 19,87 | 19,48 | 19,84 | 00:00:00 | | 2013-10-31 | 19,50 | 1.167.600 | 19,61 | 19,31 | 19,50 | 00:00:00 | | 2013-11-01 | 19,55 | 1.592.900 | 19,63 | 19,36 | 19,56 | 00:00:00 | | 2013-11-04 | 19,53 | 1.009.200 | 19,67 | 19,45 | 19,58 | 00:00:00 | | 2013-11-05 | 19,49 | 1.007.600 | 19,63 | 19,36 | 19,41 | 00:00:00 | | 2013-11-06 | 19,56 | 738.100 | 19,67 | 19,39 | 19,55 | 00:00:00 | | 2013-11-07 | 19,31 | 1.494.600 | 19,70 | 19,26 | 19,68 | 00:00:00 | | 2013-11-08 | 19,39 | 934.000 | 19,52 | 19,19 | 19,27 | 00:00:00 | | 2013-11-11 | 19,71 | 1.279.800 | 19,71 | 19,38 | 19,38 | 00:00:00 | | 2013-11-12 | 18,20 | 5.052.500 | 18,67 | 17,71 | 18,63 | 00:00:00 | | 2013-11-13 | 18,03 | 3.986.600 | 18,16 | 17,71 | 17,74 | 00:00:00 | | 2013-11-14 | 18,16 | 2.683.900 | 18,32 | 17,99 | 18,00 | 00:00:00 | | 2013-11-15 | 18,26 | 1.806.000 | 18,30 | 18,06 | 18,15 | 00:00:00 | | 2013-11-18 | 18,08 | 1.596.500 | 18,37 | 17,99 | 18,25 | 00:00:00 | | 2013-11-19 | 18,06 | 2.706.500 | 18,27 | 17,87 | 18,08 | 00:00:00 | | 2013-11-20 | 17,94 | 1.939.000 | 18,16 | 17,87 | 18,06 | 00:00:00 | | 2013-11-21 | 18,11 | 1.265.500 | 18,28 | 17,91 | 17,98 | 00:00:00 | | 2013-11-22 | 18,14 | 1.243.200 | 18,23 | 18,00 | 18,10 | 00:00:00 | | 2013-11-25 | 18,09 | 2.271.300 | 18,27 | 18,06 | 18,22 | 00:00:00 | | 2013-11-26 | 18,00 | 1.618.900 | 18,27 | 17,98 | 18,11 | 00:00:00 | | 2013-11-27 | 18,05 | 1.122.600 | 18,07 | 17,88 | 18,00 | 00:00:00 | | 2013-11-29 | 17,98 | 697.900 | 18,20 | 17,95 | 18,03 | 00:00:00 | | 2013-12-02 | 18,06 | 1.487.800 | 18,24 | 17,91 | 17,99 | 00:00:00 | | 2013-12-03 | 18,09 | 2.232.800 | 18,31 | 17,96 | 18,00 | 00:00:00 | | 2013-12-04 | 18,31 | 3.305.200 | 18,70 | 18,01 | 18,05 | 00:00:00 | | 2013-12-05 | 18,29 | 1.650.000 | 18,41 | 18,12 | 18,25 | 00:00:00 | | 2013-12-06 | 18,43 | 1.789.200 | 18,63 | 18,36 | 18,41 | 00:00:00 | | 2013-12-09 | 18,08 | 2.102.200 | 18,14 | 17,90 | 17,99 | 00:00:00 | | 2013-12-10 | 17,83 | 1.921.400 | 18,01 | 17,57 | 17,97 | 00:00:00 | | 2013-12-11 | 17,44 | 1.788.100 | 18,01 | 17,44 | 17,87 | 00:00:00 | | 2013-12-12 | 17,02 | 2.069.700 | 17,48 | 16,98 | 17,44 | 00:00:00 | | 2013-12-13 | 17,00 | 1.496.500 | 17,12 | 16,94 | 17,08 | 00:00:00 | | 2013-12-16 | 16,72 | 3.046.000 | 17,17 | 16,60 | 17,10 | 00:00:00 | | 2013-12-17 | 16,64 | 3.282.100 | 16,77 | 16,36 | 16,76 | 00:00:00 | | 2013-12-18 | 16,77 | 2.615.400 | 16,91 | 16,49 | 16,64 | 00:00:00 | | 2013-12-19 | 16,87 | 1.714.100 | 16,90 | 16,60 | 16,70 | 00:00:00 | | 2013-12-20 | 16,97 | 2.785.200 | 17,00 | 16,76 | 16,85 | 00:00:00 | | 2013-12-23 | 16,97 | 916.400 | 17,10 | 16,83 | 17,00 | 00:00:00 | | 2013-12-24 | 17,03 | 413.500 | 17,08 | 16,93 | 16,93 | 00:00:00 | | 2013-12-26 | 16,90 | 1.135.000 | 17,07 | 16,76 | 17,02 | 00:00:00 | | 2013-12-27 | 17,15 | 1.361.000 | 17,25 | 16,92 | 16,94 | 00:00:00 | | 2013-12-30 | 17,26 | 1.869.000 | 17,35 | 17,02 | 17,17 | 00:00:00 | | 2013-12-31 | 17,19 | 1.094.800 | 17,31 | 17,11 | 17,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
