|
 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 | | 2014-12-12 | 18,00 | 2.326.200 | 18,10 | 17,65 | 17,67 | 00:00:00 | | 2014-12-15 | 17,76 | 1.778.400 | 18,18 | 17,70 | 17,99 | 00:00:00 | | 2014-12-16 | 17,69 | 1.592.100 | 18,08 | 17,59 | 17,72 | 00:00:00 | | 2014-12-17 | 18,41 | 1.999.000 | 18,42 | 17,66 | 17,69 | 00:00:00 | | 2014-12-18 | 18,43 | 3.636.700 | 19,16 | 18,42 | 18,71 | 00:00:00 | | 2014-12-19 | 18,69 | 2.897.800 | 18,89 | 18,26 | 18,41 | 00:00:00 | | 2014-12-22 | 19,12 | 1.414.200 | 19,14 | 18,66 | 18,71 | 00:00:00 | | 2014-12-23 | 18,97 | 1.941.600 | 19,12 | 18,84 | 19,09 | 00:00:00 | | 2014-12-24 | 18,96 | 834.100 | 19,01 | 18,83 | 19,01 | 00:00:00 | | 2014-12-26 | 19,23 | 1.069.000 | 19,35 | 19,06 | 19,06 | 00:00:00 | | 2014-12-29 | 19,40 | 1.141.000 | 19,52 | 19,18 | 19,25 | 00:00:00 | | 2014-12-30 | 19,36 | 1.063.000 | 19,51 | 19,31 | 19,36 | 00:00:00 | | 2014-12-31 | 19,38 | 963.500 | 19,66 | 19,37 | 19,40 | 00:00:00 | | 2015-01-02 | 19,03 | 1.306.900 | 19,53 | 18,93 | 19,41 | 00:00:00 | | 2015-01-05 | 18,75 | 1.955.300 | 19,24 | 18,74 | 18,96 | 00:00:00 | | 2015-01-06 | 18,30 | 2.579.800 | 18,80 | 18,07 | 18,78 | 00:00:00 | | 2015-01-07 | 18,60 | 2.772.400 | 18,75 | 18,18 | 18,40 | 00:00:00 | | 2015-01-08 | 18,76 | 3.273.400 | 18,82 | 18,58 | 18,80 | 00:00:00 | | 2015-01-09 | 18,55 | 1.465.800 | 18,89 | 18,54 | 18,76 | 00:00:00 | | 2015-01-12 | 18,02 | 2.845.600 | 18,28 | 17,83 | 18,15 | 00:00:00 | | 2015-01-13 | 18,41 | 1.991.900 | 18,50 | 18,15 | 18,25 | 00:00:00 | | 2015-01-14 | 18,59 | 1.618.400 | 18,60 | 18,18 | 18,22 | 00:00:00 | | 2015-01-15 | 18,60 | 1.458.600 | 18,75 | 18,46 | 18,62 | 00:00:00 | | 2015-01-16 | 18,72 | 1.447.500 | 18,72 | 18,57 | 18,60 | 00:00:00 | | 2015-01-20 | 18,77 | 1.623.100 | 18,83 | 18,54 | 18,70 | 00:00:00 | | 2015-01-21 | 19,17 | 2.853.700 | 19,26 | 18,71 | 18,71 | 00:00:00 | | 2015-01-22 | 19,56 | 2.563.400 | 19,74 | 19,10 | 19,28 | 00:00:00 | | 2015-01-23 | 19,21 | 2.382.900 | 19,44 | 18,93 | 19,44 | 00:00:00 | | 2015-01-26 | 19,21 | 1.534.800 | 19,29 | 19,00 | 19,19 | 00:00:00 | | 2015-01-27 | 18,98 | 1.464.000 | 19,36 | 18,96 | 19,03 | 00:00:00 | | 2015-01-28 | 18,65 | 1.989.300 | 19,11 | 18,52 | 19,02 | 00:00:00 | | 2015-01-29 | 18,65 | 1.332.400 | 18,79 | 18,34 | 18,75 | 00:00:00 | | 2015-01-30 | 18,12 | 1.820.700 | 18,71 | 18,05 | 18,56 | 00:00:00 | | 2015-02-02 | 18,37 | 2.467.700 | 18,41 | 17,92 | 18,14 | 00:00:00 | | 2015-02-03 | 18,50 | 1.918.300 | 18,76 | 18,26 | 18,51 | 00:00:00 | | 2015-02-04 | 17,31 | 3.717.800 | 17,95 | 17,16 | 17,95 | 00:00:00 | | 2015-02-05 | 17,71 | 2.323.200 | 17,73 | 17,25 | 17,35 | 00:00:00 | | 2015-02-06 | 18,24 | 1.903.800 | 18,28 | 17,74 | 17,76 | 00:00:00 | | 2015-02-09 | 18,06 | 1.839.200 | 18,37 | 17,93 | 18,21 | 00:00:00 | | 2015-02-10 | 15,92 | 10.876.100 | 16,81 | 15,53 | 16,28 | 00:00:00 | | 2015-02-11 | 15,75 | 4.712.500 | 16,10 | 15,69 | 16,02 | 00:00:00 | | 2015-02-12 | 16,30 | 2.951.200 | 16,37 | 15,65 | 15,73 | 00:00:00 | | 2015-02-13 | 16,19 | 2.782.900 | 16,35 | 15,87 | 16,20 | 00:00:00 | | 2015-02-17 | 16,26 | 1.946.900 | 16,47 | 16,18 | 16,26 | 00:00:00 | | 2015-02-18 | 16,73 | 3.083.500 | 16,76 | 16,27 | 16,32 | 00:00:00 | | 2015-02-19 | 16,50 | 2.282.500 | 16,71 | 16,26 | 16,63 | 00:00:00 | | 2015-02-20 | 16,53 | 2.025.700 | 16,63 | 16,38 | 16,48 | 00:00:00 | | 2015-02-23 | 16,24 | 1.646.300 | 16,59 | 16,22 | 16,51 | 00:00:00 | | 2015-02-24 | 16,06 | 4.819.900 | 16,19 | 15,73 | 16,19 | 00:00:00 | | 2015-02-25 | 16,31 | 1.764.700 | 16,41 | 16,06 | 16,13 | 00:00:00 | | 2015-02-26 | 16,08 | 1.331.700 | 16,38 | 16,00 | 16,27 | 00:00:00 | | 2015-02-27 | 16,12 | 1.270.000 | 16,24 | 16,02 | 16,11 | 00:00:00 | | 2015-03-02 | 16,38 | 1.276.600 | 16,48 | 15,97 | 16,12 | 00:00:00 | | 2015-03-03 | 16,34 | 1.136.600 | 16,40 | 16,26 | 16,39 | 00:00:00 | | 2015-03-04 | 16,29 | 1.016.100 | 16,36 | 16,11 | 16,30 | 00:00:00 | | 2015-03-05 | 16,01 | 950.800 | 16,30 | 15,99 | 16,29 | 00:00:00 | | 2015-03-06 | 15,88 | 1.864.200 | 16,08 | 15,75 | 15,91 | 00:00:00 | | 2015-03-09 | 16,01 | 1.013.700 | 16,06 | 15,80 | 15,88 | 00:00:00 | | 2015-03-10 | 15,84 | 1.685.700 | 15,92 | 15,50 | 15,86 | 00:00:00 | | 2015-03-11 | 15,41 | 1.748.800 | 15,83 | 15,36 | 15,82 | 00:00:00 | | 2015-03-12 | 15,74 | 969.700 | 15,75 | 15,43 | 15,43 | 00:00:00 | | 2015-03-13 | 15,58 | 1.059.200 | 15,84 | 15,47 | 15,73 | 00:00:00 | | 2015-03-16 | 15,44 | 1.144.300 | 15,72 | 15,41 | 15,61 | 00:00:00 | | 2015-03-17 | 15,85 | 957.400 | 15,87 | 15,38 | 15,45 | 00:00:00 | | 2015-03-18 | 15,92 | 1.810.400 | 16,06 | 15,60 | 15,79 | 00:00:00 | | 2015-03-19 | 15,87 | 1.104.500 | 16,00 | 15,80 | 15,86 | 00:00:00 | | 2015-03-20 | 16,16 | 1.858.100 | 16,22 | 15,92 | 16,00 | 00:00:00 | | 2015-03-23 | 16,30 | 981.300 | 16,39 | 16,15 | 16,19 | 00:00:00 | | 2015-03-24 | 16,46 | 1.107.500 | 16,49 | 16,26 | 16,33 | 00:00:00 | | 2015-03-25 | 16,41 | 1.926.500 | 16,80 | 16,41 | 16,58 | 00:00:00 | | 2015-03-26 | 15,87 | 1.191.200 | 16,40 | 15,80 | 16,21 | 00:00:00 | | 2015-03-27 | 16,03 | 1.247.600 | 16,10 | 15,72 | 15,87 | 00:00:00 | | 2015-03-30 | 16,64 | 1.352.500 | 16,72 | 16,06 | 16,11 | 00:00:00 | | 2015-03-31 | 16,53 | 1.528.400 | 16,77 | 16,46 | 16,60 | 00:00:00 | | 2015-04-01 | 16,75 | 1.538.200 | 16,77 | 16,45 | 16,47 | 00:00:00 | | 2015-04-02 | 17,07 | 1.599.200 | 17,15 | 16,73 | 16,77 | 00:00:00 | | 2015-04-06 | 17,11 | 1.725.400 | 17,18 | 16,95 | 16,97 | 00:00:00 | | 2015-04-07 | 17,16 | 967.100 | 17,23 | 16,98 | 17,07 | 00:00:00 | | 2015-04-08 | 17,49 | 1.167.700 | 17,50 | 17,05 | 17,16 | 00:00:00 | | 2015-04-09 | 17,47 | 588.800 | 17,53 | 17,27 | 17,50 | 00:00:00 | | 2015-04-10 | 17,44 | 540.300 | 17,54 | 17,35 | 17,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
