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 2024-04-30
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-07-18	18,49	939.200	18,68	18,37	18,63	00:00:00
2016-07-19	18,41	1.028.600	18,58	18,29	18,52	00:00:00
2016-07-20	18,13	1.744.700	18,45	18,02	18,37	00:00:00
2016-07-21	18,27	1.259.200	18,36	18,05	18,08	00:00:00
2016-07-22	18,55	916.400	18,63	18,25	18,29	00:00:00
2016-07-25	18,56	1.236.000	18,97	18,43	18,50	00:00:00
2016-07-26	18,09	989.900	18,64	18,07	18,57	00:00:00
2016-07-27	17,96	1.070.900	18,20	17,84	18,12	00:00:00
2016-07-28	18,10	713.600	18,18	17,87	17,96	00:00:00
2016-07-29	18,46	1.668.100	18,54	18,06	18,06	00:00:00
2016-08-01	18,89	1.490.800	18,89	18,38	18,43	00:00:00
2016-08-02	18,59	1.512.200	18,90	18,37	18,89	00:00:00
2016-08-03	18,50	1.284.100	18,68	18,41	18,56	00:00:00
2016-08-04	18,39	1.288.500	18,70	18,25	18,56	00:00:00
2016-08-05	18,82	2.633.100	19,05	18,40	18,42	00:00:00
2016-08-08	18,16	5.455.600	18,38	17,19	18,14	00:00:00
2016-08-09	18,11	2.832.700	18,41	17,63	18,01	00:00:00
2016-08-10	17,56	2.434.900	18,12	17,55	18,12	00:00:00
2016-08-11	17,53	2.806.100	17,75	17,42	17,62	00:00:00
2016-08-12	17,47	2.499.000	17,82	17,45	17,55	00:00:00
2016-08-15	17,32	1.872.700	17,64	17,27	17,48	00:00:00
2016-08-16	17,11	2.221.100	17,39	17,09	17,21	00:00:00
2016-08-17	17,07	2.374.800	17,20	16,91	17,11	00:00:00
2016-08-18	16,91	1.473.300	17,14	16,89	17,03	00:00:00
2016-08-19	16,79	1.510.100	16,96	16,70	16,93	00:00:00
2016-08-22	16,93	1.252.300	16,96	16,71	16,78	00:00:00
2016-08-23	17,30	2.466.200	17,32	16,85	16,93	00:00:00
2016-08-24	17,01	2.201.200	17,31	16,92	17,31	00:00:00
2016-08-25	16,82	3.127.500	17,03	16,80	16,99	00:00:00
2016-08-26	16,71	2.386.800	16,88	16,55	16,87	00:00:00
2016-08-29	16,83	1.136.500	16,94	16,66	16,67	00:00:00
2016-08-30	17,10	1.498.000	17,10	16,81	16,89	00:00:00
2016-08-31	17,21	1.646.100	17,25	17,03	17,09	00:00:00
2016-09-01	17,05	1.576.500	17,20	16,95	17,12	00:00:00
2016-09-02	17,25	1.339.700	17,33	17,01	17,02	00:00:00
2016-09-06	17,27	1.861.500	17,32	17,13	17,29	00:00:00
2016-09-07	16,79	2.499.600	17,25	16,73	17,22	00:00:00
2016-09-08	16,45	2.890.700	16,75	16,43	16,72	00:00:00
2016-09-09	15,88	3.612.200	16,33	15,81	16,33	00:00:00
2016-09-12	16,07	2.238.300	16,14	15,78	15,89	00:00:00
2016-09-13	15,95	1.677.900	16,12	15,89	16,00	00:00:00
2016-09-14	15,97	2.201.300	16,08	15,69	16,03	00:00:00
2016-09-15	16,56	3.379.500	16,64	15,90	15,96	00:00:00
2016-09-16	16,28	2.184.700	16,53	16,23	16,51	00:00:00
2016-09-19	16,18	1.784.300	16,42	16,16	16,27	00:00:00
2016-09-20	16,03	1.273.600	16,27	16,01	16,22	00:00:00
2016-09-21	16,19	1.303.500	16,24	15,93	16,00	00:00:00
2016-09-22	16,61	1.736.500	16,64	16,24	16,31	00:00:00
2016-09-23	16,50	1.362.300	16,54	16,29	16,47	00:00:00
2016-09-26	16,53	1.697.200	16,70	16,42	16,47	00:00:00
2016-09-27	16,39	1.527.100	16,62	16,35	16,61	00:00:00
2016-09-28	16,37	1.355.100	16,47	16,30	16,38	00:00:00
2016-09-29	16,39	931.100	16,54	16,37	16,37	00:00:00
2016-09-30	16,40	1.667.700	16,57	16,35	16,42	00:00:00
2016-10-03	16,21	1.636.100	16,40	16,15	16,40	00:00:00
2016-10-04	16,21	957.600	16,43	16,20	16,23	00:00:00
2016-10-05	16,34	1.347.900	16,45	16,21	16,22	00:00:00
2016-10-06	16,51	1.069.300	16,59	16,28	16,36	00:00:00
2016-10-07	16,23	1.946.900	16,52	16,10	16,51	00:00:00
2016-10-10	16,39	762.800	16,50	16,20	16,23	00:00:00
2016-10-11	16,21	928.800	16,40	16,15	16,40	00:00:00
2016-10-12	16,39	882.900	16,43	16,20	16,23	00:00:00
2016-10-13	16,31	918.400	16,40	16,27	16,34	00:00:00
2016-10-14	16,33	1.217.300	16,47	16,25	16,41	00:00:00
2016-10-17	16,51	748.000	16,56	16,34	16,36	00:00:00
2016-10-18	16,73	941.000	16,77	16,52	16,58	00:00:00
2016-10-19	16,73	1.579.900	16,80	16,58	16,75	00:00:00
2016-10-20	16,58	1.429.900	16,72	16,45	16,72	00:00:00
2016-10-21	16,61	1.198.100	16,64	16,37	16,53	00:00:00
2016-10-24	16,73	932.900	16,84	16,62	16,79	00:00:00
2016-10-25	16,83	1.301.000	16,85	16,63	16,74	00:00:00
2016-10-26	16,81	1.225.600	16,93	16,70	16,81	00:00:00
2016-10-27	16,70	1.094.400	16,82	16,52	16,82	00:00:00
2016-10-28	18,49	12.679.300	18,91	16,61	16,70	00:00:00
2016-10-31	18,26	4.467.200	18,49	17,81	18,49	00:00:00
2016-11-01	18,27	2.441.800	18,46	18,09	18,22	00:00:00
2016-11-02	18,43	2.437.300	18,52	18,19	18,34	00:00:00
2016-11-03	18,40	2.028.400	18,49	18,30	18,46	00:00:00
2016-11-04	18,46	3.142.600	18,75	18,31	18,38	00:00:00
2016-11-07	18,88	3.215.400	19,05	18,61	19,04	00:00:00
2016-11-08	19,51	2.177.800	19,67	18,94	18,94	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 > >>