Bolsa ES - Histórico de Cotizaciones de Dean Foods Compan [DF]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-03-23	17,31	5.551.100	17,62	16,90	17,13	00:00:00
2016-03-24	17,15	2.250.400	17,41	17,01	17,22	00:00:00
2016-03-28	17,02	1.132.700	17,24	16,95	17,14	00:00:00
2016-03-29	17,45	2.213.600	17,52	16,97	17,05	00:00:00
2016-03-30	17,44	3.366.400	17,58	17,06	17,48	00:00:00
2016-03-31	17,32	2.299.000	17,55	17,15	17,39	00:00:00
2016-04-01	17,36	2.446.600	17,39	17,12	17,21	00:00:00
2016-04-04	17,41	2.323.400	17,48	17,00	17,35	00:00:00
2016-04-05	17,17	2.503.200	17,55	17,10	17,36	00:00:00
2016-04-06	17,26	1.512.600	17,30	17,02	17,16	00:00:00
2016-04-07	17,28	1.359.400	17,45	17,19	17,26	00:00:00
2016-04-08	17,22	1.515.600	17,44	17,20	17,29	00:00:00
2016-04-11	17,12	1.424.600	17,39	17,05	17,26	00:00:00
2016-04-12	17,31	1.473.300	17,34	17,05	17,14	00:00:00
2016-04-13	17,09	2.143.500	17,34	17,02	17,28	00:00:00
2016-04-14	17,02	1.429.300	17,20	16,96	17,13	00:00:00
2016-04-15	17,41	2.387.300	17,44	16,98	17,04	00:00:00
2016-04-18	17,16	1.088.600	17,40	17,11	17,31	00:00:00
2016-04-19	17,28	1.506.900	17,38	17,08	17,25	00:00:00
2016-04-20	17,21	1.478.300	17,42	17,12	17,22	00:00:00
2016-04-21	16,59	2.929.900	17,22	16,56	17,21	00:00:00
2016-04-22	16,67	1.939.400	16,71	16,33	16,62	00:00:00
2016-04-25	17,12	1.993.100	17,35	16,55	16,59	00:00:00
2016-04-26	17,23	1.186.000	17,33	17,05	17,11	00:00:00
2016-04-27	17,18	1.309.000	17,59	17,10	17,27	00:00:00
2016-04-28	17,29	1.235.300	17,40	17,04	17,14	00:00:00
2016-04-29	17,23	886.400	17,40	17,15	17,27	00:00:00
2016-05-02	17,48	1.003.500	17,50	17,14	17,27	00:00:00
2016-05-03	17,68	1.379.300	17,79	17,30	17,44	00:00:00
2016-05-04	17,56	1.629.000	17,76	17,48	17,55	00:00:00
2016-05-05	18,08	1.972.800	18,20	17,59	17,66	00:00:00
2016-05-06	18,07	2.102.600	18,19	17,78	18,15	00:00:00
2016-05-09	18,21	3.027.400	18,37	18,06	18,12	00:00:00
2016-05-10	18,16	5.308.900	18,93	17,92	18,31	00:00:00
2016-05-11	18,19	2.931.300	18,29	17,75	18,26	00:00:00
2016-05-12	18,65	1.954.300	18,84	18,11	18,20	00:00:00
2016-05-13	18,58	1.645.700	18,83	18,45	18,65	00:00:00
2016-05-16	18,49	1.261.100	18,68	18,45	18,66	00:00:00
2016-05-17	18,00	1.534.900	18,56	17,92	18,44	00:00:00
2016-05-18	17,82	1.788.500	17,94	17,36	17,94	00:00:00
2016-05-19	17,91	1.123.400	17,93	17,65	17,70	00:00:00
2016-05-20	18,02	1.268.600	18,16	17,86	17,94	00:00:00
2016-05-23	18,33	1.755.900	18,71	18,10	18,10	00:00:00
2016-05-24	18,46	1.315.300	18,55	18,31	18,39	00:00:00
2016-05-25	18,23	1.497.000	18,45	18,19	18,42	00:00:00
2016-05-26	18,26	1.327.100	18,56	18,23	18,29	00:00:00
2016-05-27	18,52	988.800	18,55	18,32	18,34	00:00:00
2016-05-31	18,28	1.198.600	18,63	18,17	18,59	00:00:00
2016-06-01	18,59	1.141.000	18,62	18,24	18,31	00:00:00
2016-06-02	18,89	1.429.400	18,90	18,52	18,60	00:00:00
2016-06-03	18,66	1.123.600	18,97	18,58	18,94	00:00:00
2016-06-06	18,26	1.919.200	18,75	18,24	18,61	00:00:00
2016-06-07	18,34	1.576.600	18,44	18,25	18,31	00:00:00
2016-06-08	18,36	1.232.200	18,52	18,28	18,35	00:00:00
2016-06-09	18,27	1.282.200	18,45	18,25	18,35	00:00:00
2016-06-10	17,78	2.096.100	18,26	17,74	18,00	00:00:00
2016-06-13	17,27	2.499.800	17,77	17,25	17,77	00:00:00
2016-06-14	17,37	2.318.900	17,49	17,16	17,27	00:00:00
2016-06-15	17,44	2.129.300	17,54	17,26	17,44	00:00:00
2016-06-16	17,65	1.634.400	17,68	17,43	17,44	00:00:00
2016-06-17	17,58	1.782.200	17,67	17,25	17,57	00:00:00
2016-06-20	17,74	1.376.000	18,00	17,68	17,72	00:00:00
2016-06-21	17,88	1.067.300	17,92	17,62	17,79	00:00:00
2016-06-22	17,47	1.541.800	17,96	17,37	17,91	00:00:00
2016-06-23	17,58	1.360.400	17,73	17,39	17,59	00:00:00
2016-06-24	17,45	1.842.600	17,56	16,84	16,84	00:00:00
2016-06-27	17,25	2.943.300	17,53	17,19	17,42	00:00:00
2016-06-28	17,29	1.604.300	17,52	17,15	17,25	00:00:00
2016-06-29	17,51	1.414.600	17,59	17,26	17,43	00:00:00
2016-06-30	18,09	3.138.600	18,35	17,25	17,52	00:00:00
2016-07-01	18,11	1.611.200	18,31	17,97	18,12	00:00:00
2016-07-05	18,27	1.443.500	18,30	17,84	18,07	00:00:00
2016-07-06	18,79	2.498.800	18,92	18,27	18,34	00:00:00
2016-07-07	18,94	1.833.700	19,34	18,91	19,05	00:00:00
2016-07-08	19,20	2.289.800	19,32	18,65	18,94	00:00:00
2016-07-11	18,86	1.597.500	19,67	18,77	19,64	00:00:00
2016-07-12	18,87	1.104.400	19,05	18,69	18,86	00:00:00
2016-07-13	18,95	947.800	19,05	18,79	18,86	00:00:00
2016-07-14	18,58	1.224.400	19,03	18,56	18,96	00:00:00
2016-07-15	18,59	821.900	18,73	18,50	18,63	00:00:00
2016-07-18	18,49	939.200	18,68	18,37	18,63	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>