|
 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 | | 2014-08-20 | 16,23 | 1.996.900 | 16,34 | 15,94 | 16,30 | 00:00:00 | | 2014-08-21 | 16,08 | 1.976.700 | 16,32 | 16,02 | 16,16 | 00:00:00 | | 2014-08-22 | 16,02 | 2.473.400 | 16,21 | 15,99 | 16,09 | 00:00:00 | | 2014-08-25 | 16,08 | 1.617.000 | 16,18 | 16,00 | 16,15 | 00:00:00 | | 2014-08-26 | 16,14 | 1.404.700 | 16,22 | 16,07 | 16,10 | 00:00:00 | | 2014-08-27 | 16,13 | 1.403.000 | 16,28 | 16,05 | 16,16 | 00:00:00 | | 2014-08-28 | 16,09 | 1.108.900 | 16,21 | 16,05 | 16,12 | 00:00:00 | | 2014-08-29 | 16,18 | 1.174.500 | 16,27 | 15,93 | 16,13 | 00:00:00 | | 2014-09-02 | 16,00 | 2.003.000 | 16,28 | 15,94 | 16,24 | 00:00:00 | | 2014-09-03 | 15,63 | 2.306.200 | 16,03 | 15,59 | 16,02 | 00:00:00 | | 2014-09-04 | 15,53 | 1.497.600 | 15,81 | 15,46 | 15,69 | 00:00:00 | | 2014-09-05 | 15,55 | 1.399.100 | 15,61 | 15,43 | 15,50 | 00:00:00 | | 2014-09-08 | 15,72 | 1.200.000 | 15,76 | 15,49 | 15,53 | 00:00:00 | | 2014-09-09 | 15,81 | 1.941.600 | 15,87 | 15,66 | 15,74 | 00:00:00 | | 2014-09-10 | 15,68 | 1.377.800 | 15,93 | 15,62 | 15,80 | 00:00:00 | | 2014-09-11 | 15,80 | 1.003.700 | 15,85 | 15,60 | 15,65 | 00:00:00 | | 2014-09-12 | 15,64 | 1.715.800 | 15,93 | 15,59 | 15,81 | 00:00:00 | | 2014-09-15 | 15,56 | 1.284.200 | 15,68 | 15,50 | 15,68 | 00:00:00 | | 2014-09-16 | 15,42 | 1.466.900 | 15,67 | 15,38 | 15,60 | 00:00:00 | | 2014-09-17 | 15,19 | 1.953.100 | 15,47 | 15,17 | 15,42 | 00:00:00 | | 2014-09-18 | 14,77 | 3.997.500 | 15,18 | 14,65 | 15,18 | 00:00:00 | | 2014-09-19 | 14,34 | 3.590.400 | 14,89 | 14,30 | 14,81 | 00:00:00 | | 2014-09-22 | 14,15 | 2.349.800 | 14,34 | 14,04 | 14,32 | 00:00:00 | | 2014-09-23 | 13,67 | 3.286.700 | 14,16 | 13,59 | 14,10 | 00:00:00 | | 2014-09-24 | 13,83 | 2.976.700 | 13,91 | 13,62 | 13,65 | 00:00:00 | | 2014-09-25 | 13,55 | 2.851.100 | 13,84 | 13,30 | 13,83 | 00:00:00 | | 2014-09-26 | 13,28 | 2.285.100 | 13,57 | 13,26 | 13,54 | 00:00:00 | | 2014-09-29 | 13,17 | 1.778.500 | 13,22 | 13,08 | 13,18 | 00:00:00 | | 2014-09-30 | 13,25 | 2.729.500 | 13,35 | 13,04 | 13,21 | 00:00:00 | | 2014-10-01 | 13,03 | 5.482.200 | 13,13 | 12,75 | 13,09 | 00:00:00 | | 2014-10-02 | 12,74 | 2.501.900 | 13,07 | 12,62 | 12,99 | 00:00:00 | | 2014-10-03 | 12,88 | 1.967.400 | 12,95 | 12,70 | 12,82 | 00:00:00 | | 2014-10-06 | 13,40 | 3.287.900 | 13,47 | 12,90 | 12,91 | 00:00:00 | | 2014-10-07 | 13,30 | 2.954.100 | 13,59 | 13,28 | 13,29 | 00:00:00 | | 2014-10-08 | 13,15 | 2.691.700 | 13,34 | 12,90 | 13,28 | 00:00:00 | | 2014-10-09 | 12,81 | 2.157.100 | 13,19 | 12,76 | 13,11 | 00:00:00 | | 2014-10-10 | 12,80 | 2.542.800 | 13,19 | 12,77 | 12,77 | 00:00:00 | | 2014-10-13 | 12,70 | 1.717.000 | 12,93 | 12,64 | 12,78 | 00:00:00 | | 2014-10-14 | 13,28 | 3.071.800 | 13,52 | 12,81 | 12,81 | 00:00:00 | | 2014-10-15 | 13,38 | 2.154.000 | 13,51 | 13,01 | 13,16 | 00:00:00 | | 2014-10-16 | 13,65 | 2.807.700 | 13,82 | 13,11 | 13,16 | 00:00:00 | | 2014-10-17 | 13,53 | 2.440.600 | 13,93 | 13,49 | 13,81 | 00:00:00 | | 2014-10-20 | 14,04 | 1.522.900 | 14,06 | 13,51 | 13,52 | 00:00:00 | | 2014-10-21 | 13,93 | 1.880.700 | 14,11 | 13,91 | 14,07 | 00:00:00 | | 2014-10-22 | 14,39 | 5.118.900 | 14,84 | 14,28 | 14,42 | 00:00:00 | | 2014-10-23 | 14,56 | 2.838.500 | 14,91 | 14,32 | 14,48 | 00:00:00 | | 2014-10-24 | 14,59 | 1.307.900 | 14,70 | 14,40 | 14,62 | 00:00:00 | | 2014-10-27 | 14,12 | 2.736.700 | 14,53 | 14,01 | 14,53 | 00:00:00 | | 2014-10-28 | 14,36 | 2.390.200 | 14,44 | 14,10 | 14,15 | 00:00:00 | | 2014-10-29 | 14,17 | 2.313.600 | 14,58 | 14,10 | 14,33 | 00:00:00 | | 2014-10-30 | 14,40 | 1.721.800 | 14,45 | 14,08 | 14,17 | 00:00:00 | | 2014-10-31 | 14,71 | 2.191.800 | 14,80 | 14,35 | 14,64 | 00:00:00 | | 2014-11-03 | 13,95 | 4.142.100 | 14,44 | 13,83 | 14,28 | 00:00:00 | | 2014-11-04 | 14,00 | 1.797.500 | 14,12 | 13,88 | 13,93 | 00:00:00 | | 2014-11-05 | 14,00 | 1.845.900 | 14,26 | 13,96 | 14,09 | 00:00:00 | | 2014-11-06 | 14,26 | 2.059.400 | 14,29 | 13,93 | 13,99 | 00:00:00 | | 2014-11-07 | 14,42 | 2.800.100 | 14,52 | 13,95 | 14,17 | 00:00:00 | | 2014-11-10 | 16,40 | 10.560.600 | 16,60 | 15,73 | 15,95 | 00:00:00 | | 2014-11-11 | 16,27 | 3.619.300 | 16,48 | 16,00 | 16,42 | 00:00:00 | | 2014-11-12 | 16,78 | 3.065.200 | 16,84 | 16,20 | 16,27 | 00:00:00 | | 2014-11-13 | 16,67 | 2.523.600 | 17,05 | 16,61 | 16,82 | 00:00:00 | | 2014-11-14 | 16,61 | 2.239.200 | 16,74 | 16,38 | 16,69 | 00:00:00 | | 2014-11-17 | 16,65 | 2.217.200 | 16,79 | 16,47 | 16,60 | 00:00:00 | | 2014-11-18 | 16,92 | 1.823.500 | 16,97 | 16,60 | 16,67 | 00:00:00 | | 2014-11-19 | 17,04 | 2.607.900 | 17,09 | 16,64 | 16,86 | 00:00:00 | | 2014-11-20 | 17,10 | 1.361.300 | 17,14 | 16,86 | 16,97 | 00:00:00 | | 2014-11-21 | 17,11 | 1.568.600 | 17,27 | 16,89 | 17,20 | 00:00:00 | | 2014-11-24 | 17,05 | 1.223.600 | 17,15 | 16,88 | 17,08 | 00:00:00 | | 2014-11-25 | 16,95 | 1.311.500 | 17,18 | 16,86 | 17,04 | 00:00:00 | | 2014-11-26 | 16,82 | 1.209.700 | 16,99 | 16,73 | 16,93 | 00:00:00 | | 2014-11-28 | 17,05 | 834.500 | 17,22 | 16,83 | 16,87 | 00:00:00 | | 2014-12-01 | 17,03 | 1.778.900 | 17,24 | 17,00 | 17,07 | 00:00:00 | | 2014-12-02 | 17,01 | 1.169.300 | 17,19 | 16,93 | 17,04 | 00:00:00 | | 2014-12-03 | 17,03 | 1.016.800 | 17,12 | 16,85 | 17,01 | 00:00:00 | | 2014-12-04 | 16,90 | 1.515.800 | 17,06 | 16,77 | 17,03 | 00:00:00 | | 2014-12-05 | 17,09 | 1.466.600 | 17,26 | 16,92 | 16,92 | 00:00:00 | | 2014-12-08 | 17,09 | 1.007.300 | 17,30 | 16,97 | 17,15 | 00:00:00 | | 2014-12-09 | 17,20 | 1.392.600 | 17,21 | 16,77 | 16,89 | 00:00:00 | | 2014-12-10 | 17,75 | 3.325.900 | 17,89 | 17,12 | 17,15 | 00:00:00 | | 2014-12-11 | 17,82 | 1.515.200 | 18,05 | 17,68 | 17,77 | 00:00:00 | | 2014-12-12 | 18,00 | 2.326.200 | 18,10 | 17,65 | 17,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
