|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-25 | 18,97 | 1.355.300 | 19,03 | 18,74 | 18,90 | 00:00:00 | | 2015-11-27 | 18,97 | 632.500 | 19,02 | 18,86 | 18,96 | 00:00:00 | | 2015-11-30 | 18,76 | 1.804.900 | 19,09 | 18,61 | 18,97 | 00:00:00 | | 2015-12-01 | 18,92 | 1.770.300 | 18,93 | 18,52 | 18,88 | 00:00:00 | | 2015-12-02 | 18,57 | 1.542.100 | 19,00 | 18,49 | 18,90 | 00:00:00 | | 2015-12-03 | 18,28 | 1.148.700 | 18,75 | 18,17 | 18,66 | 00:00:00 | | 2015-12-04 | 18,72 | 945.600 | 18,77 | 18,24 | 18,33 | 00:00:00 | | 2015-12-07 | 18,68 | 1.004.000 | 18,78 | 18,31 | 18,71 | 00:00:00 | | 2015-12-08 | 17,29 | 4.206.900 | 17,76 | 17,09 | 17,76 | 00:00:00 | | 2015-12-09 | 17,17 | 1.474.100 | 17,58 | 17,06 | 17,18 | 00:00:00 | | 2015-12-10 | 17,18 | 1.156.400 | 17,45 | 17,01 | 17,17 | 00:00:00 | | 2015-12-11 | 17,17 | 1.733.300 | 17,27 | 16,77 | 16,87 | 00:00:00 | | 2015-12-14 | 17,04 | 1.547.600 | 17,16 | 16,77 | 17,13 | 00:00:00 | | 2015-12-15 | 17,28 | 1.116.700 | 17,29 | 17,06 | 17,14 | 00:00:00 | | 2015-12-16 | 17,90 | 1.985.200 | 17,98 | 17,29 | 17,50 | 00:00:00 | | 2015-12-17 | 17,57 | 907.500 | 17,97 | 17,56 | 17,90 | 00:00:00 | | 2015-12-18 | 17,14 | 2.667.900 | 17,69 | 17,05 | 17,53 | 00:00:00 | | 2015-12-21 | 17,21 | 1.091.700 | 17,29 | 17,03 | 17,25 | 00:00:00 | | 2015-12-22 | 17,40 | 708.200 | 17,45 | 17,05 | 17,27 | 00:00:00 | | 2015-12-23 | 17,70 | 602.100 | 17,74 | 17,41 | 17,46 | 00:00:00 | | 2015-12-24 | 17,84 | 732.100 | 18,04 | 17,70 | 17,80 | 00:00:00 | | 2015-12-28 | 17,61 | 652.600 | 17,81 | 17,47 | 17,72 | 00:00:00 | | 2015-12-29 | 17,82 | 575.500 | 17,90 | 17,61 | 17,72 | 00:00:00 | | 2015-12-30 | 17,66 | 396.200 | 17,92 | 17,63 | 17,78 | 00:00:00 | | 2015-12-31 | 17,15 | 1.159.300 | 17,55 | 16,95 | 17,55 | 00:00:00 | | 2016-01-04 | 17,00 | 2.432.100 | 17,11 | 16,48 | 16,88 | 00:00:00 | | 2016-01-05 | 17,11 | 1.320.300 | 17,17 | 16,83 | 17,00 | 00:00:00 | | 2016-01-06 | 17,50 | 2.018.400 | 17,58 | 16,93 | 16,94 | 00:00:00 | | 2016-01-07 | 17,59 | 3.878.200 | 17,74 | 17,11 | 17,25 | 00:00:00 | | 2016-01-08 | 17,71 | 2.618.900 | 18,08 | 17,51 | 17,65 | 00:00:00 | | 2016-01-11 | 17,44 | 2.118.900 | 17,82 | 17,11 | 17,77 | 00:00:00 | | 2016-01-12 | 17,85 | 3.053.700 | 18,34 | 17,67 | 17,92 | 00:00:00 | | 2016-01-13 | 17,80 | 2.501.700 | 17,99 | 17,68 | 17,85 | 00:00:00 | | 2016-01-14 | 18,27 | 2.282.600 | 18,40 | 17,69 | 17,84 | 00:00:00 | | 2016-01-15 | 18,07 | 4.098.400 | 18,18 | 17,62 | 17,85 | 00:00:00 | | 2016-01-19 | 18,28 | 2.667.600 | 18,36 | 17,94 | 18,23 | 00:00:00 | | 2016-01-20 | 18,33 | 3.296.000 | 18,45 | 17,60 | 18,05 | 00:00:00 | | 2016-01-21 | 18,58 | 3.377.000 | 18,70 | 17,97 | 18,33 | 00:00:00 | | 2016-01-22 | 18,90 | 4.076.400 | 19,16 | 18,53 | 18,76 | 00:00:00 | | 2016-01-25 | 18,49 | 2.679.100 | 18,95 | 18,43 | 18,82 | 00:00:00 | | 2016-01-26 | 19,09 | 2.082.700 | 19,26 | 18,58 | 18,64 | 00:00:00 | | 2016-01-27 | 19,63 | 3.895.400 | 19,86 | 19,07 | 19,11 | 00:00:00 | | 2016-01-28 | 19,52 | 3.460.900 | 20,00 | 19,47 | 19,86 | 00:00:00 | | 2016-01-29 | 19,98 | 2.520.900 | 19,99 | 19,59 | 19,66 | 00:00:00 | | 2016-02-01 | 19,84 | 2.576.400 | 20,01 | 19,69 | 19,88 | 00:00:00 | | 2016-02-02 | 19,58 | 3.917.000 | 19,68 | 18,99 | 19,50 | 00:00:00 | | 2016-02-03 | 19,27 | 2.863.300 | 19,80 | 19,16 | 19,68 | 00:00:00 | | 2016-02-04 | 19,00 | 2.819.300 | 19,35 | 18,80 | 19,27 | 00:00:00 | | 2016-02-05 | 19,30 | 3.634.700 | 19,59 | 19,00 | 19,00 | 00:00:00 | | 2016-02-08 | 18,97 | 3.189.100 | 19,21 | 18,67 | 19,13 | 00:00:00 | | 2016-02-09 | 19,02 | 4.808.800 | 19,16 | 18,10 | 18,72 | 00:00:00 | | 2016-02-10 | 20,00 | 6.353.300 | 20,67 | 19,70 | 19,70 | 00:00:00 | | 2016-02-11 | 20,02 | 2.171.200 | 20,18 | 19,69 | 19,78 | 00:00:00 | | 2016-02-12 | 20,67 | 3.570.100 | 20,71 | 20,03 | 20,12 | 00:00:00 | | 2016-02-16 | 20,96 | 2.921.500 | 21,17 | 20,41 | 21,00 | 00:00:00 | | 2016-02-17 | 20,72 | 2.851.300 | 21,13 | 20,47 | 21,06 | 00:00:00 | | 2016-02-18 | 20,73 | 3.667.400 | 21,00 | 20,01 | 20,79 | 00:00:00 | | 2016-02-19 | 20,47 | 4.024.400 | 20,75 | 20,29 | 20,67 | 00:00:00 | | 2016-02-22 | 18,88 | 11.032.500 | 20,91 | 18,57 | 20,60 | 00:00:00 | | 2016-02-23 | 19,25 | 5.702.800 | 19,98 | 18,66 | 18,79 | 00:00:00 | | 2016-02-24 | 19,10 | 4.805.100 | 19,26 | 18,74 | 19,16 | 00:00:00 | | 2016-02-25 | 19,35 | 3.590.900 | 19,46 | 18,99 | 19,20 | 00:00:00 | | 2016-02-26 | 19,29 | 2.342.600 | 19,72 | 19,22 | 19,40 | 00:00:00 | | 2016-02-29 | 19,29 | 1.437.300 | 19,54 | 19,11 | 19,29 | 00:00:00 | | 2016-03-01 | 19,22 | 1.974.200 | 19,62 | 19,13 | 19,45 | 00:00:00 | | 2016-03-02 | 19,30 | 2.513.000 | 19,35 | 19,11 | 19,21 | 00:00:00 | | 2016-03-03 | 19,17 | 2.226.600 | 19,34 | 19,06 | 19,33 | 00:00:00 | | 2016-03-04 | 19,32 | 2.737.200 | 19,59 | 19,06 | 19,28 | 00:00:00 | | 2016-03-07 | 19,40 | 2.317.900 | 19,57 | 19,22 | 19,28 | 00:00:00 | | 2016-03-08 | 19,37 | 1.991.200 | 19,60 | 19,34 | 19,36 | 00:00:00 | | 2016-03-09 | 19,51 | 2.208.200 | 19,56 | 19,20 | 19,41 | 00:00:00 | | 2016-03-10 | 19,39 | 2.002.400 | 19,57 | 19,22 | 19,46 | 00:00:00 | | 2016-03-11 | 19,44 | 2.069.900 | 19,75 | 19,33 | 19,51 | 00:00:00 | | 2016-03-14 | 19,61 | 2.106.600 | 19,62 | 19,34 | 19,44 | 00:00:00 | | 2016-03-15 | 19,56 | 2.562.900 | 19,62 | 19,33 | 19,56 | 00:00:00 | | 2016-03-16 | 19,89 | 2.422.400 | 19,92 | 19,42 | 19,55 | 00:00:00 | | 2016-03-17 | 19,73 | 2.254.900 | 19,93 | 19,70 | 19,87 | 00:00:00 | | 2016-03-18 | 19,58 | 2.000.500 | 19,86 | 19,54 | 19,77 | 00:00:00 | | 2016-03-21 | 19,24 | 2.223.700 | 19,65 | 19,00 | 19,64 | 00:00:00 | | 2016-03-22 | 16,92 | 13.659.300 | 18,95 | 16,84 | 18,91 | 00:00:00 | | 2016-03-23 | 17,31 | 5.551.100 | 17,62 | 16,90 | 17,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
