|
 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 | | 2016-11-08 | 19,51 | 2.177.800 | 19,67 | 18,94 | 18,94 | 00:00:00 | | 2016-11-09 | 19,78 | 2.285.000 | 19,79 | 19,07 | 19,17 | 00:00:00 | | 2016-11-10 | 18,85 | 2.480.300 | 19,82 | 18,83 | 19,78 | 00:00:00 | | 2016-11-11 | 18,71 | 2.018.400 | 18,97 | 18,53 | 18,84 | 00:00:00 | | 2016-11-14 | 18,83 | 1.423.500 | 18,88 | 18,56 | 18,73 | 00:00:00 | | 2016-11-15 | 18,81 | 1.078.500 | 19,05 | 18,81 | 18,94 | 00:00:00 | | 2016-11-16 | 19,34 | 1.356.600 | 19,36 | 18,93 | 18,97 | 00:00:00 | | 2016-11-17 | 19,61 | 1.508.000 | 19,65 | 19,19 | 19,35 | 00:00:00 | | 2016-11-18 | 19,78 | 1.530.400 | 19,91 | 19,64 | 19,70 | 00:00:00 | | 2016-11-21 | 20,04 | 1.337.800 | 20,19 | 19,61 | 19,70 | 00:00:00 | | 2016-11-22 | 20,03 | 1.657.300 | 20,24 | 20,01 | 20,17 | 00:00:00 | | 2016-11-23 | 19,83 | 1.176.300 | 20,11 | 19,81 | 19,91 | 00:00:00 | | 2016-11-25 | 20,01 | 462.500 | 20,11 | 19,93 | 19,96 | 00:00:00 | | 2016-11-28 | 20,02 | 1.202.800 | 20,12 | 19,86 | 19,94 | 00:00:00 | | 2016-11-29 | 20,51 | 1.259.800 | 20,53 | 19,98 | 20,14 | 00:00:00 | | 2016-11-30 | 19,86 | 2.156.100 | 20,47 | 19,80 | 20,36 | 00:00:00 | | 2016-12-01 | 19,15 | 1.398.100 | 19,84 | 19,12 | 19,75 | 00:00:00 | | 2016-12-02 | 19,20 | 1.770.400 | 19,50 | 19,08 | 19,15 | 00:00:00 | | 2016-12-05 | 20,11 | 1.400.900 | 20,14 | 19,34 | 19,34 | 00:00:00 | | 2016-12-06 | 20,19 | 815.200 | 20,21 | 19,97 | 20,17 | 00:00:00 | | 2016-12-07 | 20,18 | 1.780.900 | 20,49 | 20,11 | 20,20 | 00:00:00 | | 2016-12-08 | 20,10 | 1.517.600 | 20,20 | 19,91 | 20,08 | 00:00:00 | | 2016-12-09 | 20,90 | 1.252.200 | 20,93 | 20,16 | 20,20 | 00:00:00 | | 2016-12-12 | 20,85 | 1.261.800 | 21,15 | 20,74 | 20,85 | 00:00:00 | | 2016-12-13 | 21,52 | 2.022.700 | 21,61 | 20,91 | 20,91 | 00:00:00 | | 2016-12-14 | 21,15 | 1.570.600 | 21,73 | 21,02 | 21,50 | 00:00:00 | | 2016-12-15 | 21,49 | 1.103.000 | 21,71 | 21,19 | 21,19 | 00:00:00 | | 2016-12-16 | 21,97 | 1.936.400 | 22,03 | 21,41 | 21,55 | 00:00:00 | | 2016-12-19 | 21,92 | 1.086.000 | 22,14 | 21,72 | 22,00 | 00:00:00 | | 2016-12-20 | 22,00 | 1.350.600 | 22,04 | 21,52 | 21,85 | 00:00:00 | | 2016-12-21 | 21,72 | 1.102.300 | 21,96 | 21,51 | 21,96 | 00:00:00 | | 2016-12-22 | 21,56 | 1.364.800 | 21,89 | 21,49 | 21,62 | 00:00:00 | | 2016-12-23 | 21,52 | 1.190.400 | 21,64 | 21,34 | 21,51 | 00:00:00 | | 2016-12-27 | 21,57 | 1.171.500 | 21,66 | 21,34 | 21,50 | 00:00:00 | | 2016-12-28 | 21,48 | 498.900 | 21,72 | 21,41 | 21,53 | 00:00:00 | | 2016-12-29 | 21,71 | 415.000 | 21,74 | 21,50 | 21,52 | 00:00:00 | | 2016-12-30 | 21,78 | 939.700 | 21,94 | 21,44 | 21,67 | 00:00:00 | | 2017-01-03 | 21,59 | 1.548.300 | 21,87 | 21,31 | 21,84 | 00:00:00 | | 2017-01-04 | 21,91 | 1.547.500 | 22,31 | 21,57 | 21,62 | 00:00:00 | | 2017-01-05 | 21,67 | 1.014.000 | 21,90 | 21,59 | 21,84 | 00:00:00 | | 2017-01-06 | 21,58 | 873.500 | 21,82 | 21,39 | 21,59 | 00:00:00 | | 2017-01-09 | 21,04 | 1.713.100 | 21,52 | 21,03 | 21,50 | 00:00:00 | | 2017-01-10 | 20,67 | 1.740.500 | 21,15 | 20,41 | 21,00 | 00:00:00 | | 2017-01-11 | 20,58 | 1.126.400 | 20,68 | 20,39 | 20,66 | 00:00:00 | | 2017-01-12 | 20,62 | 1.048.600 | 20,65 | 20,34 | 20,48 | 00:00:00 | | 2017-01-13 | 20,92 | 728.300 | 20,95 | 20,59 | 20,71 | 00:00:00 | | 2017-01-17 | 20,66 | 927.400 | 20,99 | 20,53 | 20,93 | 00:00:00 | | 2017-01-18 | 21,31 | 1.549.100 | 21,34 | 20,75 | 20,93 | 00:00:00 | | 2017-01-19 | 19,93 | 3.243.600 | 20,38 | 19,58 | 20,34 | 00:00:00 | | 2017-01-20 | 19,84 | 1.989.800 | 20,17 | 19,74 | 19,85 | 00:00:00 | | 2017-01-23 | 19,90 | 1.820.900 | 20,16 | 19,78 | 19,85 | 00:00:00 | | 2017-01-24 | 19,94 | 1.295.900 | 20,07 | 19,85 | 19,93 | 00:00:00 | | 2017-01-25 | 19,93 | 1.046.200 | 20,31 | 19,92 | 19,97 | 00:00:00 | | 2017-01-26 | 20,15 | 1.451.800 | 20,17 | 19,89 | 19,98 | 00:00:00 | | 2017-01-27 | 20,14 | 850.500 | 20,31 | 20,08 | 20,15 | 00:00:00 | | 2017-01-30 | 19,97 | 1.400.400 | 20,04 | 19,64 | 20,02 | 00:00:00 | | 2017-01-31 | 19,86 | 2.055.600 | 20,19 | 19,72 | 20,00 | 00:00:00 | | 2017-02-01 | 19,58 | 1.498.000 | 20,06 | 19,58 | 19,80 | 00:00:00 | | 2017-02-02 | 19,74 | 1.251.900 | 19,91 | 19,62 | 19,77 | 00:00:00 | | 2017-02-03 | 20,22 | 1.045.700 | 20,29 | 19,76 | 19,82 | 00:00:00 | | 2017-02-06 | 19,88 | 794.300 | 20,27 | 19,78 | 20,27 | 00:00:00 | | 2017-02-07 | 19,76 | 896.700 | 20,09 | 19,68 | 19,88 | 00:00:00 | | 2017-02-08 | 19,94 | 921.100 | 19,99 | 19,71 | 19,80 | 00:00:00 | | 2017-02-09 | 20,69 | 1.644.300 | 20,82 | 19,83 | 19,98 | 00:00:00 | | 2017-02-10 | 20,70 | 1.176.500 | 20,76 | 20,57 | 20,66 | 00:00:00 | | 2017-02-13 | 20,68 | 1.554.400 | 20,84 | 20,48 | 20,79 | 00:00:00 | | 2017-02-14 | 20,52 | 1.171.500 | 20,66 | 20,22 | 20,58 | 00:00:00 | | 2017-02-15 | 20,45 | 1.404.100 | 20,52 | 20,29 | 20,43 | 00:00:00 | | 2017-02-16 | 18,80 | 5.566.500 | 19,65 | 18,61 | 19,41 | 00:00:00 | | 2017-02-17 | 18,53 | 2.433.600 | 18,75 | 18,50 | 18,64 | 00:00:00 | | 2017-02-21 | 18,29 | 2.469.400 | 18,52 | 18,12 | 18,42 | 00:00:00 | | 2017-02-22 | 18,39 | 1.939.200 | 18,39 | 18,17 | 18,27 | 00:00:00 | | 2017-02-23 | 18,43 | 1.427.100 | 18,53 | 18,27 | 18,51 | 00:00:00 | | 2017-02-24 | 18,45 | 1.327.800 | 18,46 | 18,26 | 18,37 | 00:00:00 | | 2017-02-27 | 17,84 | 2.448.700 | 18,42 | 17,82 | 18,42 | 00:00:00 | | 2017-02-28 | 18,24 | 2.710.800 | 18,45 | 18,01 | 18,18 | 00:00:00 | | 2017-03-01 | 18,29 | 1.197.400 | 18,47 | 18,20 | 18,36 | 00:00:00 | | 2017-03-02 | 18,27 | 813.300 | 18,38 | 18,16 | 18,26 | 00:00:00 | | 2017-03-03 | 18,43 | 1.108.500 | 18,45 | 18,12 | 18,29 | 00:00:00 | | 2017-03-06 | 18,10 | 1.601.600 | 18,38 | 17,86 | 18,28 | 00:00:00 | | 2017-03-07 | 17,86 | 1.304.100 | 18,12 | 17,85 | 18,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
