|
 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 | | 2014-04-28 | 15,77 | 2.074.100 | 16,09 | 15,62 | 15,65 | 00:00:00 | | 2014-04-29 | 15,70 | 1.461.300 | 15,84 | 15,64 | 15,81 | 00:00:00 | | 2014-04-30 | 15,84 | 1.898.200 | 15,88 | 15,62 | 15,68 | 00:00:00 | | 2014-05-01 | 15,74 | 1.981.300 | 15,98 | 15,55 | 15,85 | 00:00:00 | | 2014-05-02 | 15,75 | 1.148.000 | 15,82 | 15,66 | 15,71 | 00:00:00 | | 2014-05-05 | 15,50 | 1.533.900 | 15,75 | 15,41 | 15,64 | 00:00:00 | | 2014-05-06 | 15,27 | 1.376.500 | 15,50 | 15,22 | 15,48 | 00:00:00 | | 2014-05-07 | 15,35 | 3.781.300 | 15,42 | 14,83 | 15,31 | 00:00:00 | | 2014-05-08 | 14,55 | 5.863.600 | 15,09 | 14,41 | 14,79 | 00:00:00 | | 2014-05-09 | 14,69 | 3.393.900 | 14,80 | 14,26 | 14,41 | 00:00:00 | | 2014-05-12 | 15,02 | 2.114.700 | 15,28 | 14,82 | 14,82 | 00:00:00 | | 2014-05-13 | 15,22 | 1.690.800 | 15,34 | 15,02 | 15,02 | 00:00:00 | | 2014-05-14 | 15,09 | 2.680.100 | 15,38 | 15,00 | 15,19 | 00:00:00 | | 2014-05-15 | 15,29 | 3.118.700 | 15,36 | 15,01 | 15,10 | 00:00:00 | | 2014-05-16 | 15,55 | 2.150.200 | 15,60 | 15,26 | 15,28 | 00:00:00 | | 2014-05-19 | 15,57 | 1.898.600 | 15,67 | 15,43 | 15,50 | 00:00:00 | | 2014-05-20 | 15,73 | 1.970.300 | 15,75 | 15,50 | 15,53 | 00:00:00 | | 2014-05-21 | 16,15 | 4.225.200 | 16,24 | 15,53 | 15,77 | 00:00:00 | | 2014-05-22 | 16,90 | 5.993.200 | 17,03 | 16,07 | 16,15 | 00:00:00 | | 2014-05-23 | 16,75 | 3.316.800 | 16,88 | 16,51 | 16,85 | 00:00:00 | | 2014-05-27 | 16,99 | 2.148.200 | 17,06 | 16,71 | 16,90 | 00:00:00 | | 2014-05-28 | 17,11 | 2.926.400 | 17,37 | 17,05 | 17,10 | 00:00:00 | | 2014-05-29 | 17,40 | 2.666.000 | 17,65 | 17,20 | 17,24 | 00:00:00 | | 2014-05-30 | 17,38 | 3.926.300 | 17,49 | 17,06 | 17,43 | 00:00:00 | | 2014-06-02 | 17,06 | 2.764.500 | 17,41 | 16,94 | 17,41 | 00:00:00 | | 2014-06-03 | 16,98 | 3.983.100 | 17,09 | 16,73 | 16,97 | 00:00:00 | | 2014-06-04 | 16,87 | 1.171.400 | 17,00 | 16,80 | 16,88 | 00:00:00 | | 2014-06-05 | 17,35 | 3.309.500 | 17,35 | 16,64 | 16,90 | 00:00:00 | | 2014-06-06 | 17,60 | 2.439.500 | 17,60 | 17,28 | 17,35 | 00:00:00 | | 2014-06-09 | 17,85 | 2.258.500 | 17,87 | 17,57 | 17,60 | 00:00:00 | | 2014-06-10 | 17,65 | 1.590.100 | 17,80 | 17,56 | 17,80 | 00:00:00 | | 2014-06-11 | 17,36 | 1.832.400 | 17,57 | 17,22 | 17,56 | 00:00:00 | | 2014-06-12 | 17,67 | 3.419.200 | 17,91 | 17,45 | 17,65 | 00:00:00 | | 2014-06-13 | 17,71 | 1.478.500 | 17,79 | 17,51 | 17,67 | 00:00:00 | | 2014-06-16 | 17,98 | 1.554.900 | 17,99 | 17,68 | 17,71 | 00:00:00 | | 2014-06-17 | 18,15 | 2.942.700 | 18,24 | 17,82 | 17,93 | 00:00:00 | | 2014-06-18 | 17,67 | 3.554.000 | 18,11 | 17,46 | 18,09 | 00:00:00 | | 2014-06-19 | 17,54 | 2.329.900 | 17,80 | 17,45 | 17,72 | 00:00:00 | | 2014-06-20 | 17,58 | 1.968.300 | 17,59 | 17,38 | 17,55 | 00:00:00 | | 2014-06-23 | 17,55 | 1.294.200 | 17,77 | 17,50 | 17,62 | 00:00:00 | | 2014-06-24 | 17,62 | 1.784.700 | 17,96 | 17,37 | 17,39 | 00:00:00 | | 2014-06-25 | 17,61 | 1.273.400 | 17,67 | 17,43 | 17,55 | 00:00:00 | | 2014-06-26 | 17,44 | 1.349.300 | 17,63 | 17,43 | 17,61 | 00:00:00 | | 2014-06-27 | 17,78 | 9.580.300 | 17,89 | 17,37 | 17,39 | 00:00:00 | | 2014-06-30 | 17,59 | 3.079.100 | 17,79 | 17,49 | 17,73 | 00:00:00 | | 2014-07-01 | 17,74 | 4.150.500 | 18,06 | 17,46 | 17,61 | 00:00:00 | | 2014-07-02 | 17,61 | 2.487.700 | 17,90 | 17,57 | 17,65 | 00:00:00 | | 2014-07-03 | 17,74 | 6.286.700 | 17,92 | 17,50 | 17,68 | 00:00:00 | | 2014-07-07 | 17,16 | 3.127.800 | 17,55 | 17,16 | 17,54 | 00:00:00 | | 2014-07-08 | 16,99 | 2.914.900 | 17,14 | 16,88 | 17,12 | 00:00:00 | | 2014-07-09 | 17,15 | 2.195.300 | 17,33 | 17,01 | 17,04 | 00:00:00 | | 2014-07-10 | 16,70 | 2.631.400 | 16,92 | 16,61 | 16,88 | 00:00:00 | | 2014-07-11 | 17,46 | 5.335.200 | 17,50 | 16,85 | 17,11 | 00:00:00 | | 2014-07-14 | 17,41 | 2.644.900 | 17,57 | 17,26 | 17,54 | 00:00:00 | | 2014-07-15 | 17,38 | 2.045.000 | 17,53 | 17,28 | 17,45 | 00:00:00 | | 2014-07-16 | 17,21 | 2.238.900 | 17,52 | 17,20 | 17,44 | 00:00:00 | | 2014-07-17 | 17,50 | 2.439.400 | 17,61 | 17,05 | 17,13 | 00:00:00 | | 2014-07-18 | 17,61 | 2.500.200 | 17,73 | 17,40 | 17,46 | 00:00:00 | | 2014-07-21 | 17,08 | 2.205.600 | 17,60 | 17,07 | 17,59 | 00:00:00 | | 2014-07-22 | 16,93 | 3.414.300 | 17,23 | 16,85 | 17,10 | 00:00:00 | | 2014-07-23 | 16,45 | 3.247.300 | 16,99 | 16,34 | 16,93 | 00:00:00 | | 2014-07-24 | 16,19 | 3.553.000 | 16,61 | 16,15 | 16,46 | 00:00:00 | | 2014-07-25 | 16,20 | 2.733.100 | 16,21 | 15,85 | 16,15 | 00:00:00 | | 2014-07-28 | 16,22 | 3.452.400 | 16,40 | 16,05 | 16,26 | 00:00:00 | | 2014-07-29 | 15,88 | 2.181.100 | 16,42 | 15,87 | 16,25 | 00:00:00 | | 2014-07-30 | 15,75 | 2.243.300 | 16,05 | 15,74 | 15,91 | 00:00:00 | | 2014-07-31 | 15,32 | 1.944.200 | 15,69 | 15,32 | 15,68 | 00:00:00 | | 2014-08-01 | 15,31 | 2.607.700 | 15,37 | 15,11 | 15,25 | 00:00:00 | | 2014-08-04 | 15,68 | 3.258.200 | 15,71 | 15,29 | 15,34 | 00:00:00 | | 2014-08-05 | 15,51 | 2.166.900 | 15,77 | 15,43 | 15,55 | 00:00:00 | | 2014-08-06 | 15,72 | 2.381.300 | 15,91 | 15,46 | 15,50 | 00:00:00 | | 2014-08-07 | 15,62 | 2.192.100 | 15,86 | 15,46 | 15,73 | 00:00:00 | | 2014-08-08 | 15,81 | 2.109.800 | 15,89 | 15,51 | 15,63 | 00:00:00 | | 2014-08-11 | 15,20 | 12.956.400 | 15,29 | 14,19 | 14,29 | 00:00:00 | | 2014-08-12 | 15,38 | 3.657.600 | 15,75 | 15,15 | 15,44 | 00:00:00 | | 2014-08-13 | 15,81 | 3.107.800 | 15,87 | 15,26 | 15,43 | 00:00:00 | | 2014-08-14 | 15,82 | 2.224.800 | 15,88 | 15,67 | 15,79 | 00:00:00 | | 2014-08-15 | 16,10 | 2.998.500 | 16,12 | 15,82 | 15,89 | 00:00:00 | | 2014-08-18 | 16,32 | 2.132.600 | 16,33 | 16,13 | 16,18 | 00:00:00 | | 2014-08-19 | 16,35 | 1.737.900 | 16,40 | 16,17 | 16,32 | 00:00:00 | | 2014-08-20 | 16,23 | 1.996.900 | 16,34 | 15,94 | 16,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
