|
 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 | | 2015-08-04 | 17,91 | 1.162.400 | 18,13 | 17,76 | 17,83 | 00:00:00 | | 2015-08-05 | 18,18 | 2.017.200 | 18,28 | 17,95 | 17,96 | 00:00:00 | | 2015-08-06 | 17,66 | 1.556.500 | 18,23 | 17,54 | 18,16 | 00:00:00 | | 2015-08-07 | 17,73 | 2.428.700 | 17,89 | 17,51 | 17,69 | 00:00:00 | | 2015-08-10 | 17,21 | 12.644.900 | 18,00 | 14,56 | 17,95 | 00:00:00 | | 2015-08-11 | 16,77 | 6.998.300 | 18,23 | 16,48 | 17,04 | 00:00:00 | | 2015-08-12 | 17,07 | 3.949.600 | 17,18 | 16,55 | 16,78 | 00:00:00 | | 2015-08-13 | 16,69 | 1.999.000 | 17,18 | 16,66 | 17,08 | 00:00:00 | | 2015-08-14 | 16,99 | 1.677.100 | 17,04 | 16,61 | 16,72 | 00:00:00 | | 2015-08-17 | 17,44 | 2.811.400 | 17,48 | 16,83 | 17,02 | 00:00:00 | | 2015-08-18 | 17,51 | 2.284.800 | 17,70 | 17,30 | 17,43 | 00:00:00 | | 2015-08-19 | 17,53 | 1.799.100 | 17,73 | 17,24 | 17,33 | 00:00:00 | | 2015-08-20 | 16,94 | 2.350.500 | 17,59 | 16,94 | 17,22 | 00:00:00 | | 2015-08-21 | 16,84 | 2.228.300 | 17,17 | 16,66 | 16,67 | 00:00:00 | | 2015-08-24 | 16,26 | 3.050.600 | 16,64 | 15,55 | 15,97 | 00:00:00 | | 2015-08-25 | 15,76 | 3.358.100 | 16,68 | 15,75 | 16,68 | 00:00:00 | | 2015-08-26 | 16,55 | 2.424.600 | 16,63 | 15,83 | 16,09 | 00:00:00 | | 2015-08-27 | 16,68 | 1.607.800 | 16,73 | 16,30 | 16,69 | 00:00:00 | | 2015-08-28 | 16,81 | 1.079.000 | 16,93 | 16,60 | 16,61 | 00:00:00 | | 2015-08-31 | 16,46 | 2.283.200 | 16,89 | 16,29 | 16,78 | 00:00:00 | | 2015-09-01 | 16,08 | 1.606.400 | 16,29 | 15,98 | 16,18 | 00:00:00 | | 2015-09-02 | 16,42 | 1.283.200 | 16,46 | 16,18 | 16,26 | 00:00:00 | | 2015-09-03 | 16,79 | 1.129.200 | 16,91 | 16,29 | 16,40 | 00:00:00 | | 2015-09-04 | 16,59 | 659.300 | 16,76 | 16,41 | 16,59 | 00:00:00 | | 2015-09-08 | 17,36 | 2.116.100 | 17,47 | 16,70 | 16,82 | 00:00:00 | | 2015-09-09 | 16,52 | 2.151.900 | 17,50 | 16,49 | 17,44 | 00:00:00 | | 2015-09-10 | 16,41 | 1.783.900 | 16,78 | 16,31 | 16,51 | 00:00:00 | | 2015-09-11 | 16,31 | 2.569.400 | 16,39 | 16,06 | 16,34 | 00:00:00 | | 2015-09-14 | 16,65 | 1.717.500 | 16,68 | 16,23 | 16,32 | 00:00:00 | | 2015-09-15 | 17,11 | 1.403.400 | 17,12 | 16,51 | 16,70 | 00:00:00 | | 2015-09-16 | 17,41 | 1.012.200 | 17,49 | 17,06 | 17,12 | 00:00:00 | | 2015-09-17 | 17,62 | 1.913.500 | 17,87 | 17,29 | 17,38 | 00:00:00 | | 2015-09-18 | 17,54 | 1.931.500 | 17,79 | 17,32 | 17,36 | 00:00:00 | | 2015-09-21 | 17,70 | 1.865.100 | 18,10 | 17,59 | 17,72 | 00:00:00 | | 2015-09-22 | 17,60 | 1.368.000 | 17,65 | 17,35 | 17,47 | 00:00:00 | | 2015-09-23 | 17,75 | 860.200 | 17,79 | 17,52 | 17,66 | 00:00:00 | | 2015-09-24 | 17,70 | 1.369.300 | 17,81 | 17,50 | 17,60 | 00:00:00 | | 2015-09-25 | 17,63 | 1.377.900 | 18,07 | 17,60 | 17,87 | 00:00:00 | | 2015-09-28 | 17,22 | 1.773.800 | 17,76 | 17,10 | 17,60 | 00:00:00 | | 2015-09-29 | 16,45 | 1.879.900 | 17,28 | 16,31 | 17,20 | 00:00:00 | | 2015-09-30 | 16,52 | 1.780.700 | 16,71 | 16,20 | 16,56 | 00:00:00 | | 2015-10-01 | 16,13 | 2.003.100 | 16,64 | 15,95 | 16,52 | 00:00:00 | | 2015-10-02 | 16,64 | 1.655.000 | 16,65 | 15,78 | 15,99 | 00:00:00 | | 2015-10-05 | 17,30 | 2.108.300 | 17,40 | 16,65 | 16,74 | 00:00:00 | | 2015-10-06 | 17,11 | 1.513.900 | 17,33 | 16,98 | 17,23 | 00:00:00 | | 2015-10-07 | 17,44 | 1.432.700 | 17,45 | 17,01 | 17,20 | 00:00:00 | | 2015-10-08 | 17,76 | 2.047.800 | 17,86 | 17,20 | 17,40 | 00:00:00 | | 2015-10-09 | 17,91 | 2.368.900 | 18,19 | 17,79 | 17,80 | 00:00:00 | | 2015-10-12 | 17,73 | 1.178.800 | 17,97 | 17,58 | 17,91 | 00:00:00 | | 2015-10-13 | 18,03 | 1.921.600 | 18,19 | 17,57 | 17,66 | 00:00:00 | | 2015-10-14 | 17,84 | 1.349.100 | 18,15 | 17,81 | 18,03 | 00:00:00 | | 2015-10-15 | 18,01 | 1.527.100 | 18,09 | 17,81 | 17,93 | 00:00:00 | | 2015-10-16 | 18,34 | 1.729.900 | 18,37 | 18,01 | 18,05 | 00:00:00 | | 2015-10-19 | 18,07 | 915.300 | 18,45 | 18,04 | 18,28 | 00:00:00 | | 2015-10-20 | 17,77 | 1.146.700 | 18,13 | 17,73 | 18,04 | 00:00:00 | | 2015-10-21 | 17,61 | 1.218.300 | 17,96 | 17,55 | 17,86 | 00:00:00 | | 2015-10-22 | 18,11 | 1.399.800 | 18,34 | 17,70 | 17,70 | 00:00:00 | | 2015-10-23 | 18,31 | 1.429.500 | 18,38 | 18,05 | 18,24 | 00:00:00 | | 2015-10-26 | 18,23 | 1.353.100 | 18,44 | 18,02 | 18,30 | 00:00:00 | | 2015-10-27 | 17,69 | 1.620.100 | 18,22 | 17,45 | 18,15 | 00:00:00 | | 2015-10-28 | 17,94 | 1.841.200 | 18,00 | 17,42 | 17,78 | 00:00:00 | | 2015-10-29 | 18,14 | 1.370.600 | 18,24 | 17,97 | 18,09 | 00:00:00 | | 2015-10-30 | 18,11 | 1.884.400 | 18,36 | 17,90 | 18,12 | 00:00:00 | | 2015-11-02 | 18,29 | 1.334.300 | 18,33 | 17,87 | 18,16 | 00:00:00 | | 2015-11-03 | 18,18 | 1.403.700 | 18,38 | 18,06 | 18,26 | 00:00:00 | | 2015-11-04 | 18,18 | 1.588.900 | 18,37 | 18,04 | 18,27 | 00:00:00 | | 2015-11-05 | 18,57 | 1.764.700 | 18,71 | 18,08 | 18,20 | 00:00:00 | | 2015-11-06 | 17,94 | 4.726.200 | 18,55 | 17,51 | 18,53 | 00:00:00 | | 2015-11-09 | 19,25 | 6.426.700 | 19,41 | 18,22 | 19,02 | 00:00:00 | | 2015-11-10 | 18,97 | 3.577.700 | 18,99 | 18,40 | 18,85 | 00:00:00 | | 2015-11-11 | 19,07 | 2.010.200 | 19,21 | 18,91 | 19,06 | 00:00:00 | | 2015-11-12 | 19,06 | 2.362.100 | 19,16 | 18,58 | 18,92 | 00:00:00 | | 2015-11-13 | 18,49 | 1.417.300 | 19,10 | 18,47 | 19,03 | 00:00:00 | | 2015-11-16 | 18,41 | 1.472.100 | 18,73 | 18,27 | 18,50 | 00:00:00 | | 2015-11-17 | 18,37 | 1.287.100 | 18,66 | 18,25 | 18,50 | 00:00:00 | | 2015-11-18 | 18,44 | 1.471.800 | 18,58 | 18,27 | 18,45 | 00:00:00 | | 2015-11-19 | 18,77 | 1.791.000 | 18,83 | 18,41 | 18,44 | 00:00:00 | | 2015-11-20 | 18,81 | 1.927.000 | 18,89 | 18,57 | 18,89 | 00:00:00 | | 2015-11-23 | 18,87 | 1.505.400 | 19,03 | 18,80 | 18,95 | 00:00:00 | | 2015-11-24 | 18,84 | 1.631.000 | 18,98 | 18,73 | 18,76 | 00:00:00 | | 2015-11-25 | 18,97 | 1.355.300 | 19,03 | 18,74 | 18,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
