|
 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 | | 2013-12-31 | 17,19 | 1.094.800 | 17,31 | 17,11 | 17,31 | 00:00:00 | | 2014-01-02 | 17,06 | 1.416.100 | 17,19 | 16,96 | 17,17 | 00:00:00 | | 2014-01-03 | 17,58 | 3.474.400 | 17,83 | 17,19 | 17,21 | 00:00:00 | | 2014-01-06 | 17,61 | 8.089.200 | 17,73 | 17,26 | 17,62 | 00:00:00 | | 2014-01-07 | 17,95 | 2.731.600 | 18,06 | 17,64 | 17,64 | 00:00:00 | | 2014-01-08 | 17,25 | 2.933.900 | 17,50 | 17,11 | 17,41 | 00:00:00 | | 2014-01-09 | 17,21 | 1.275.200 | 17,36 | 17,04 | 17,28 | 00:00:00 | | 2014-01-10 | 17,20 | 1.587.600 | 17,40 | 17,10 | 17,27 | 00:00:00 | | 2014-01-13 | 17,09 | 1.895.700 | 17,39 | 17,02 | 17,20 | 00:00:00 | | 2014-01-14 | 17,45 | 1.074.000 | 17,48 | 17,12 | 17,12 | 00:00:00 | | 2014-01-15 | 17,38 | 972.800 | 17,63 | 17,35 | 17,55 | 00:00:00 | | 2014-01-16 | 17,37 | 950.600 | 17,47 | 17,25 | 17,37 | 00:00:00 | | 2014-01-17 | 17,01 | 769.700 | 17,38 | 17,01 | 17,33 | 00:00:00 | | 2014-01-21 | 17,47 | 1.963.600 | 17,70 | 17,30 | 17,51 | 00:00:00 | | 2014-01-22 | 17,52 | 1.046.400 | 17,72 | 17,43 | 17,50 | 00:00:00 | | 2014-01-23 | 17,31 | 1.710.500 | 17,49 | 17,10 | 17,49 | 00:00:00 | | 2014-01-24 | 16,51 | 3.134.800 | 17,27 | 16,50 | 17,22 | 00:00:00 | | 2014-01-27 | 16,70 | 2.777.200 | 16,84 | 16,47 | 16,74 | 00:00:00 | | 2014-01-28 | 16,78 | 1.692.300 | 16,92 | 16,65 | 16,77 | 00:00:00 | | 2014-01-29 | 15,98 | 2.786.000 | 16,65 | 15,97 | 16,65 | 00:00:00 | | 2014-01-30 | 16,05 | 2.478.400 | 16,25 | 15,94 | 16,19 | 00:00:00 | | 2014-01-31 | 15,80 | 1.564.200 | 16,11 | 15,77 | 15,90 | 00:00:00 | | 2014-02-03 | 14,90 | 3.556.200 | 15,86 | 14,88 | 15,80 | 00:00:00 | | 2014-02-04 | 15,02 | 2.000.900 | 15,13 | 14,95 | 15,03 | 00:00:00 | | 2014-02-05 | 14,84 | 1.763.600 | 15,11 | 14,71 | 15,02 | 00:00:00 | | 2014-02-06 | 15,30 | 2.056.000 | 15,36 | 14,87 | 14,90 | 00:00:00 | | 2014-02-07 | 15,08 | 1.255.900 | 15,43 | 15,07 | 15,30 | 00:00:00 | | 2014-02-10 | 15,20 | 2.404.000 | 15,25 | 14,94 | 15,06 | 00:00:00 | | 2014-02-11 | 14,08 | 18.108.600 | 14,24 | 13,59 | 13,82 | 00:00:00 | | 2014-02-12 | 14,19 | 5.867.900 | 14,24 | 13,82 | 13,99 | 00:00:00 | | 2014-02-13 | 14,15 | 3.075.300 | 14,31 | 14,01 | 14,04 | 00:00:00 | | 2014-02-14 | 14,68 | 2.681.000 | 14,76 | 14,15 | 14,22 | 00:00:00 | | 2014-02-18 | 14,29 | 2.139.100 | 14,82 | 14,28 | 14,81 | 00:00:00 | | 2014-02-19 | 14,28 | 1.941.100 | 14,38 | 14,20 | 14,28 | 00:00:00 | | 2014-02-20 | 14,56 | 1.804.700 | 14,70 | 14,31 | 14,31 | 00:00:00 | | 2014-02-21 | 14,43 | 1.599.200 | 14,66 | 14,37 | 14,59 | 00:00:00 | | 2014-02-24 | 14,50 | 1.785.700 | 14,67 | 14,49 | 14,56 | 00:00:00 | | 2014-02-25 | 14,56 | 1.128.900 | 14,72 | 14,50 | 14,52 | 00:00:00 | | 2014-02-26 | 14,62 | 1.548.300 | 14,79 | 14,51 | 14,60 | 00:00:00 | | 2014-02-27 | 14,65 | 1.443.800 | 14,74 | 14,45 | 14,62 | 00:00:00 | | 2014-02-28 | 14,79 | 1.085.800 | 14,91 | 14,60 | 14,62 | 00:00:00 | | 2014-03-03 | 14,78 | 2.384.500 | 14,99 | 14,64 | 14,71 | 00:00:00 | | 2014-03-04 | 15,01 | 1.676.800 | 15,06 | 14,91 | 14,94 | 00:00:00 | | 2014-03-05 | 14,79 | 1.990.900 | 15,07 | 14,75 | 15,03 | 00:00:00 | | 2014-03-06 | 14,85 | 1.738.100 | 14,96 | 14,55 | 14,81 | 00:00:00 | | 2014-03-07 | 14,84 | 1.851.000 | 14,89 | 14,67 | 14,85 | 00:00:00 | | 2014-03-10 | 14,74 | 2.453.200 | 14,92 | 14,70 | 14,89 | 00:00:00 | | 2014-03-11 | 14,78 | 1.288.600 | 14,95 | 14,69 | 14,75 | 00:00:00 | | 2014-03-12 | 14,97 | 1.982.500 | 14,99 | 14,68 | 14,68 | 00:00:00 | | 2014-03-13 | 14,61 | 2.597.200 | 15,03 | 14,55 | 14,94 | 00:00:00 | | 2014-03-14 | 14,82 | 1.329.000 | 14,91 | 14,53 | 14,53 | 00:00:00 | | 2014-03-17 | 14,99 | 1.239.200 | 15,06 | 14,86 | 14,87 | 00:00:00 | | 2014-03-18 | 15,16 | 1.380.700 | 15,19 | 14,91 | 14,96 | 00:00:00 | | 2014-03-19 | 14,75 | 1.659.400 | 15,20 | 14,65 | 15,19 | 00:00:00 | | 2014-03-20 | 15,19 | 1.572.600 | 15,20 | 14,81 | 14,86 | 00:00:00 | | 2014-03-21 | 15,15 | 1.743.600 | 15,40 | 15,13 | 15,31 | 00:00:00 | | 2014-03-24 | 14,86 | 2.350.400 | 15,34 | 14,80 | 15,26 | 00:00:00 | | 2014-03-25 | 14,76 | 2.666.500 | 15,02 | 14,72 | 14,92 | 00:00:00 | | 2014-03-26 | 15,10 | 2.280.600 | 15,13 | 14,61 | 14,76 | 00:00:00 | | 2014-03-27 | 14,71 | 1.641.100 | 15,09 | 14,71 | 15,09 | 00:00:00 | | 2014-03-28 | 15,24 | 1.722.700 | 15,25 | 14,75 | 14,78 | 00:00:00 | | 2014-03-31 | 15,46 | 1.981.500 | 15,62 | 15,22 | 15,29 | 00:00:00 | | 2014-04-01 | 15,20 | 2.439.600 | 15,55 | 15,13 | 15,47 | 00:00:00 | | 2014-04-02 | 16,22 | 5.025.400 | 16,23 | 15,31 | 15,35 | 00:00:00 | | 2014-04-03 | 16,18 | 3.669.000 | 16,35 | 15,89 | 16,12 | 00:00:00 | | 2014-04-04 | 16,29 | 3.175.200 | 16,52 | 16,11 | 16,31 | 00:00:00 | | 2014-04-07 | 15,84 | 2.445.800 | 16,43 | 15,80 | 16,29 | 00:00:00 | | 2014-04-08 | 15,67 | 2.073.000 | 15,89 | 15,58 | 15,85 | 00:00:00 | | 2014-04-09 | 15,66 | 1.309.000 | 15,73 | 15,52 | 15,67 | 00:00:00 | | 2014-04-10 | 15,36 | 2.429.000 | 15,70 | 15,23 | 15,68 | 00:00:00 | | 2014-04-11 | 15,10 | 1.912.100 | 15,38 | 14,96 | 15,26 | 00:00:00 | | 2014-04-14 | 15,18 | 1.864.000 | 15,43 | 15,07 | 15,20 | 00:00:00 | | 2014-04-15 | 15,49 | 3.184.300 | 15,63 | 15,22 | 15,51 | 00:00:00 | | 2014-04-16 | 15,67 | 1.529.700 | 15,73 | 15,52 | 15,60 | 00:00:00 | | 2014-04-17 | 15,52 | 1.308.800 | 15,69 | 15,29 | 15,64 | 00:00:00 | | 2014-04-21 | 15,52 | 1.090.800 | 15,62 | 15,48 | 15,55 | 00:00:00 | | 2014-04-22 | 15,68 | 1.348.300 | 15,76 | 15,53 | 15,53 | 00:00:00 | | 2014-04-23 | 15,86 | 3.584.400 | 16,25 | 15,68 | 15,68 | 00:00:00 | | 2014-04-24 | 15,81 | 2.154.500 | 15,99 | 15,50 | 15,97 | 00:00:00 | | 2014-04-25 | 15,58 | 1.354.000 | 15,81 | 15,50 | 15,72 | 00:00:00 | | 2014-04-28 | 15,77 | 2.074.100 | 16,09 | 15,62 | 15,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
