|
 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 | | 2015-04-10 | 17,44 | 540.300 | 17,54 | 17,35 | 17,54 | 00:00:00 | | 2015-04-13 | 17,51 | 720.900 | 17,54 | 17,28 | 17,34 | 00:00:00 | | 2015-04-14 | 17,56 | 661.500 | 17,58 | 17,31 | 17,53 | 00:00:00 | | 2015-04-15 | 17,73 | 1.073.500 | 17,84 | 17,58 | 17,60 | 00:00:00 | | 2015-04-16 | 17,77 | 901.500 | 17,90 | 17,57 | 17,71 | 00:00:00 | | 2015-04-17 | 17,24 | 1.054.200 | 17,64 | 17,10 | 17,61 | 00:00:00 | | 2015-04-20 | 17,30 | 591.100 | 17,56 | 17,27 | 17,36 | 00:00:00 | | 2015-04-21 | 17,13 | 704.500 | 17,49 | 17,13 | 17,34 | 00:00:00 | | 2015-04-22 | 16,86 | 1.443.300 | 17,14 | 16,69 | 17,12 | 00:00:00 | | 2015-04-23 | 16,86 | 933.600 | 17,05 | 16,70 | 16,85 | 00:00:00 | | 2015-04-24 | 16,83 | 763.600 | 17,04 | 16,80 | 16,90 | 00:00:00 | | 2015-04-27 | 16,71 | 815.200 | 16,93 | 16,62 | 16,93 | 00:00:00 | | 2015-04-28 | 16,80 | 1.129.400 | 16,87 | 16,61 | 16,69 | 00:00:00 | | 2015-04-29 | 16,68 | 887.400 | 16,91 | 16,60 | 16,77 | 00:00:00 | | 2015-04-30 | 16,25 | 1.312.600 | 16,64 | 16,20 | 16,64 | 00:00:00 | | 2015-05-01 | 16,31 | 872.700 | 16,37 | 16,11 | 16,26 | 00:00:00 | | 2015-05-04 | 16,24 | 1.641.600 | 16,34 | 16,09 | 16,30 | 00:00:00 | | 2015-05-05 | 16,08 | 1.293.500 | 16,31 | 15,94 | 16,17 | 00:00:00 | | 2015-05-06 | 15,98 | 1.265.300 | 16,16 | 15,76 | 16,15 | 00:00:00 | | 2015-05-07 | 15,92 | 2.096.000 | 16,27 | 15,88 | 15,92 | 00:00:00 | | 2015-05-08 | 16,28 | 2.306.500 | 16,45 | 15,96 | 16,06 | 00:00:00 | | 2015-05-11 | 17,33 | 5.088.100 | 17,94 | 16,81 | 17,68 | 00:00:00 | | 2015-05-12 | 18,29 | 6.237.000 | 18,47 | 17,26 | 17,37 | 00:00:00 | | 2015-05-13 | 18,41 | 3.311.300 | 18,60 | 18,21 | 18,27 | 00:00:00 | | 2015-05-14 | 18,71 | 2.844.200 | 18,74 | 18,35 | 18,51 | 00:00:00 | | 2015-05-15 | 18,83 | 1.925.300 | 18,98 | 18,68 | 18,75 | 00:00:00 | | 2015-05-18 | 18,92 | 2.217.400 | 19,02 | 18,72 | 18,82 | 00:00:00 | | 2015-05-19 | 18,62 | 2.512.600 | 19,08 | 18,57 | 18,95 | 00:00:00 | | 2015-05-20 | 18,90 | 2.344.800 | 19,17 | 18,64 | 18,66 | 00:00:00 | | 2015-05-21 | 18,60 | 1.700.900 | 19,08 | 18,59 | 18,88 | 00:00:00 | | 2015-05-22 | 18,79 | 1.720.100 | 19,00 | 18,60 | 18,61 | 00:00:00 | | 2015-05-26 | 18,54 | 1.768.900 | 18,77 | 18,45 | 18,64 | 00:00:00 | | 2015-05-27 | 18,50 | 1.788.800 | 18,68 | 18,46 | 18,58 | 00:00:00 | | 2015-05-28 | 18,20 | 2.230.000 | 18,61 | 18,17 | 18,42 | 00:00:00 | | 2015-05-29 | 18,42 | 2.266.100 | 18,51 | 18,10 | 18,14 | 00:00:00 | | 2015-06-01 | 18,61 | 2.206.600 | 18,76 | 18,46 | 18,58 | 00:00:00 | | 2015-06-02 | 18,53 | 1.805.000 | 18,62 | 18,34 | 18,51 | 00:00:00 | | 2015-06-03 | 17,79 | 2.662.200 | 18,30 | 17,73 | 18,13 | 00:00:00 | | 2015-06-04 | 17,67 | 1.841.300 | 18,13 | 17,58 | 17,92 | 00:00:00 | | 2015-06-05 | 17,87 | 1.640.200 | 17,89 | 17,46 | 17,65 | 00:00:00 | | 2015-06-08 | 17,55 | 1.364.300 | 17,79 | 17,48 | 17,78 | 00:00:00 | | 2015-06-09 | 17,36 | 1.475.300 | 17,57 | 17,31 | 17,56 | 00:00:00 | | 2015-06-10 | 17,64 | 1.252.700 | 17,70 | 17,40 | 17,41 | 00:00:00 | | 2015-06-11 | 17,72 | 961.800 | 17,79 | 17,58 | 17,62 | 00:00:00 | | 2015-06-12 | 17,62 | 701.300 | 17,71 | 17,54 | 17,67 | 00:00:00 | | 2015-06-15 | 17,65 | 1.001.400 | 17,77 | 17,35 | 17,49 | 00:00:00 | | 2015-06-16 | 17,86 | 1.293.600 | 18,02 | 17,56 | 17,62 | 00:00:00 | | 2015-06-17 | 17,33 | 2.221.700 | 17,93 | 17,26 | 17,90 | 00:00:00 | | 2015-06-18 | 17,44 | 1.670.700 | 17,64 | 17,40 | 17,41 | 00:00:00 | | 2015-06-19 | 17,37 | 1.728.000 | 17,70 | 17,35 | 17,49 | 00:00:00 | | 2015-06-22 | 17,35 | 1.301.400 | 17,48 | 17,30 | 17,47 | 00:00:00 | | 2015-06-23 | 17,50 | 1.397.500 | 17,52 | 17,24 | 17,32 | 00:00:00 | | 2015-06-24 | 16,86 | 2.254.900 | 17,53 | 16,84 | 17,49 | 00:00:00 | | 2015-06-25 | 16,58 | 2.329.400 | 17,04 | 16,58 | 16,88 | 00:00:00 | | 2015-06-26 | 16,48 | 4.272.400 | 16,85 | 16,26 | 16,67 | 00:00:00 | | 2015-06-29 | 16,07 | 2.632.300 | 16,52 | 15,97 | 16,38 | 00:00:00 | | 2015-06-30 | 16,17 | 1.767.200 | 16,27 | 15,94 | 16,18 | 00:00:00 | | 2015-07-01 | 16,25 | 1.711.200 | 16,40 | 16,08 | 16,27 | 00:00:00 | | 2015-07-02 | 16,16 | 1.204.200 | 16,30 | 16,09 | 16,25 | 00:00:00 | | 2015-07-06 | 16,21 | 1.457.500 | 16,28 | 15,96 | 15,96 | 00:00:00 | | 2015-07-07 | 16,65 | 2.764.900 | 16,78 | 16,13 | 16,25 | 00:00:00 | | 2015-07-08 | 16,58 | 1.526.900 | 16,89 | 16,44 | 16,55 | 00:00:00 | | 2015-07-09 | 16,74 | 1.497.200 | 16,92 | 16,59 | 16,78 | 00:00:00 | | 2015-07-10 | 16,79 | 1.089.200 | 17,00 | 16,74 | 16,91 | 00:00:00 | | 2015-07-13 | 17,04 | 1.226.800 | 17,22 | 16,83 | 16,89 | 00:00:00 | | 2015-07-14 | 17,37 | 2.082.700 | 17,44 | 17,01 | 17,04 | 00:00:00 | | 2015-07-15 | 16,65 | 3.070.000 | 17,32 | 16,31 | 17,29 | 00:00:00 | | 2015-07-16 | 17,30 | 3.407.800 | 17,77 | 17,09 | 17,18 | 00:00:00 | | 2015-07-17 | 17,59 | 2.301.000 | 17,74 | 17,18 | 17,28 | 00:00:00 | | 2015-07-20 | 17,80 | 2.338.100 | 17,84 | 17,22 | 17,55 | 00:00:00 | | 2015-07-21 | 17,70 | 1.696.800 | 17,81 | 17,58 | 17,81 | 00:00:00 | | 2015-07-22 | 18,00 | 1.837.000 | 18,10 | 17,67 | 17,69 | 00:00:00 | | 2015-07-23 | 17,74 | 1.379.000 | 18,04 | 17,72 | 17,98 | 00:00:00 | | 2015-07-24 | 17,20 | 2.030.900 | 17,68 | 17,20 | 17,66 | 00:00:00 | | 2015-07-27 | 17,10 | 1.150.100 | 17,23 | 16,98 | 17,09 | 00:00:00 | | 2015-07-28 | 17,49 | 1.633.400 | 17,53 | 16,93 | 17,14 | 00:00:00 | | 2015-07-29 | 17,70 | 1.137.700 | 17,80 | 17,38 | 17,49 | 00:00:00 | | 2015-07-30 | 17,75 | 931.200 | 17,83 | 17,48 | 17,63 | 00:00:00 | | 2015-07-31 | 17,80 | 1.450.400 | 18,03 | 17,70 | 17,83 | 00:00:00 | | 2015-08-03 | 17,80 | 1.239.900 | 17,85 | 17,58 | 17,76 | 00:00:00 | | 2015-08-04 | 17,91 | 1.162.400 | 18,13 | 17,76 | 17,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
