|
 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 | | 2017-03-07 | 17,86 | 1.304.100 | 18,12 | 17,85 | 18,04 | 00:00:00 | | 2017-03-08 | 18,15 | 1.224.400 | 18,20 | 17,78 | 17,86 | 00:00:00 | | 2017-03-09 | 18,44 | 1.602.200 | 18,47 | 18,16 | 18,21 | 00:00:00 | | 2017-03-10 | 18,54 | 1.832.500 | 18,71 | 18,40 | 18,50 | 00:00:00 | | 2017-03-13 | 18,36 | 1.348.300 | 18,53 | 18,16 | 18,46 | 00:00:00 | | 2017-03-14 | 18,30 | 2.254.600 | 18,73 | 18,10 | 18,34 | 00:00:00 | | 2017-03-15 | 18,84 | 2.430.100 | 19,02 | 18,32 | 18,32 | 00:00:00 | | 2017-03-16 | 18,75 | 1.449.900 | 18,84 | 18,51 | 18,72 | 00:00:00 | | 2017-03-17 | 19,31 | 4.527.500 | 19,36 | 18,81 | 19,19 | 00:00:00 | | 2017-03-20 | 19,40 | 1.156.800 | 19,47 | 19,15 | 19,30 | 00:00:00 | | 2017-03-21 | 19,25 | 1.998.600 | 19,47 | 19,07 | 19,42 | 00:00:00 | | 2017-03-22 | 19,09 | 1.483.300 | 19,26 | 18,94 | 19,25 | 00:00:00 | | 2017-03-23 | 19,10 | 1.213.300 | 19,33 | 19,04 | 19,14 | 00:00:00 | | 2017-03-24 | 19,05 | 1.223.400 | 19,24 | 18,96 | 19,15 | 00:00:00 | | 2017-03-27 | 18,98 | 1.245.400 | 19,26 | 18,90 | 19,05 | 00:00:00 | | 2017-03-28 | 18,99 | 1.421.700 | 19,01 | 18,78 | 18,90 | 00:00:00 | | 2017-03-29 | 19,18 | 1.054.700 | 19,21 | 18,87 | 18,94 | 00:00:00 | | 2017-03-30 | 19,57 | 2.405.500 | 19,73 | 19,17 | 19,20 | 00:00:00 | | 2017-03-31 | 19,66 | 1.939.900 | 19,76 | 19,35 | 19,57 | 00:00:00 | | 2017-04-03 | 19,62 | 1.428.100 | 19,88 | 19,49 | 19,62 | 00:00:00 | | 2017-04-04 | 19,47 | 1.238.300 | 19,64 | 19,40 | 19,62 | 00:00:00 | | 2017-04-05 | 19,39 | 1.408.000 | 19,63 | 19,32 | 19,50 | 00:00:00 | | 2017-04-06 | 19,40 | 1.407.900 | 19,56 | 19,13 | 19,33 | 00:00:00 | | 2017-04-07 | 19,55 | 1.391.300 | 19,69 | 19,29 | 19,39 | 00:00:00 | | 2017-04-10 | 19,77 | 1.130.200 | 19,85 | 19,48 | 19,58 | 00:00:00 | | 2017-04-11 | 20,05 | 1.434.600 | 20,09 | 19,73 | 19,73 | 00:00:00 | | 2017-04-12 | 19,74 | 974.400 | 20,10 | 19,70 | 20,05 | 00:00:00 | | 2017-04-13 | 19,52 | 746.700 | 19,84 | 19,52 | 19,77 | 00:00:00 | | 2017-04-17 | 19,49 | 1.241.100 | 19,66 | 19,39 | 19,54 | 00:00:00 | | 2017-04-18 | 19,48 | 1.057.600 | 19,59 | 19,30 | 19,48 | 00:00:00 | | 2017-04-19 | 19,62 | 1.288.600 | 19,67 | 19,47 | 19,56 | 00:00:00 | | 2017-04-20 | 19,95 | 1.098.200 | 20,05 | 19,65 | 19,68 | 00:00:00 | | 2017-04-21 | 19,74 | 1.069.000 | 20,05 | 19,74 | 19,94 | 00:00:00 | | 2017-04-24 | 19,82 | 786.200 | 20,03 | 19,80 | 20,00 | 00:00:00 | | 2017-04-25 | 19,97 | 886.200 | 19,98 | 19,76 | 19,92 | 00:00:00 | | 2017-04-26 | 19,78 | 992.900 | 19,98 | 19,67 | 19,89 | 00:00:00 | | 2017-04-27 | 19,64 | 721.300 | 19,90 | 19,62 | 19,80 | 00:00:00 | | 2017-04-28 | 19,74 | 1.095.400 | 19,80 | 19,55 | 19,63 | 00:00:00 | | 2017-05-01 | 19,64 | 869.300 | 19,88 | 19,59 | 19,79 | 00:00:00 | | 2017-05-02 | 19,41 | 1.946.000 | 19,74 | 19,36 | 19,70 | 00:00:00 | | 2017-05-03 | 19,32 | 1.668.200 | 19,46 | 19,20 | 19,37 | 00:00:00 | | 2017-05-04 | 19,41 | 1.156.500 | 19,49 | 19,25 | 19,34 | 00:00:00 | | 2017-05-05 | 19,23 | 1.282.100 | 19,50 | 19,21 | 19,49 | 00:00:00 | | 2017-05-08 | 19,10 | 2.561.500 | 19,37 | 18,92 | 19,24 | 00:00:00 | | 2017-05-09 | 19,56 | 3.956.000 | 19,98 | 18,76 | 19,12 | 00:00:00 | | 2017-05-10 | 19,36 | 2.982.500 | 19,67 | 19,15 | 19,41 | 00:00:00 | | 2017-05-11 | 19,26 | 1.665.500 | 19,60 | 19,06 | 19,27 | 00:00:00 | | 2017-05-12 | 18,91 | 1.244.000 | 19,29 | 18,87 | 19,25 | 00:00:00 | | 2017-05-15 | 18,48 | 1.294.424 | 18,90 | 18,42 | 18,83 | 00:00:00 | | 2017-05-16 | 18,34 | 1.399.227 | 18,55 | 18,25 | 18,52 | 00:00:00 | | 2017-05-17 | 18,29 | 1.940.091 | 18,49 | 18,23 | 18,31 | 00:00:00 | | 2017-05-18 | 18,10 | 1.733.693 | 18,32 | 18,05 | 18,22 | 00:00:00 | | 2017-05-19 | 18,14 | 1.170.881 | 18,22 | 18,03 | 18,07 | 00:00:00 | | 2017-05-22 | 18,27 | 811.119 | 18,39 | 18,11 | 18,11 | 00:00:00 | | 2017-05-23 | 18,31 | 1.061.784 | 18,42 | 18,21 | 18,29 | 00:00:00 | | 2017-05-24 | 18,28 | 1.096.029 | 18,42 | 18,20 | 18,27 | 00:00:00 | | 2017-05-25 | 18,44 | 794.533 | 18,47 | 18,20 | 18,31 | 00:00:00 | | 2017-05-26 | 18,45 | 811.659 | 18,55 | 18,34 | 18,50 | 00:00:00 | | 2017-05-30 | 18,28 | 1.028.581 | 18,43 | 18,28 | 18,40 | 00:00:00 | | 2017-05-31 | 18,24 | 1.834.084 | 18,45 | 18,12 | 18,32 | 00:00:00 | | 2017-06-01 | 18,52 | 1.063.742 | 18,52 | 18,20 | 18,34 | 00:00:00 | | 2017-06-02 | 18,33 | 854.960 | 18,70 | 18,27 | 18,55 | 00:00:00 | | 2017-06-05 | 18,22 | 767.212 | 18,32 | 18,16 | 18,28 | 00:00:00 | | 2017-06-06 | 18,00 | 1.236.930 | 18,33 | 17,96 | 18,14 | 00:00:00 | | 2017-06-07 | 18,21 | 998.206 | 18,26 | 17,90 | 18,02 | 00:00:00 | | 2017-06-08 | 17,85 | 961.822 | 18,20 | 17,85 | 18,20 | 00:00:00 | | 2017-06-09 | 17,87 | 1.172.591 | 17,97 | 17,67 | 17,82 | 00:00:00 | | 2017-06-12 | 18,20 | 1.376.612 | 18,62 | 17,86 | 17,86 | 00:00:00 | | 2017-06-13 | 18,44 | 1.331.124 | 18,54 | 18,10 | 18,23 | 00:00:00 | | 2017-06-14 | 18,41 | 905.665 | 18,71 | 18,30 | 18,48 | 00:00:00 | | 2017-06-15 | 18,21 | 2.498.760 | 18,45 | 18,05 | 18,37 | 00:00:00 | | 2017-06-16 | 18,01 | 3.686.888 | 18,12 | 17,55 | 18,07 | 00:00:00 | | 2017-06-19 | 17,92 | 1.456.669 | 18,08 | 17,82 | 17,98 | 00:00:00 | | 2017-06-20 | 18,01 | 958.591 | 18,08 | 17,87 | 18,00 | 00:00:00 | | 2017-06-21 | 18,12 | 1.899.706 | 18,19 | 17,94 | 17,97 | 00:00:00 | | 2017-06-22 | 17,63 | 1.628.196 | 18,21 | 17,61 | 18,04 | 00:00:00 | | 2017-06-23 | 17,71 | 1.734.337 | 17,79 | 17,57 | 17,67 | 00:00:00 | | 2017-06-26 | 17,66 | 1.025.856 | 17,93 | 17,64 | 17,83 | 00:00:00 | | 2017-06-27 | 17,49 | 1.215.290 | 17,70 | 17,43 | 17,66 | 00:00:00 | | 2017-06-28 | 17,46 | 1.284.198 | 17,71 | 17,44 | 17,59 | 00:00:00 | | 2017-06-29 | 17,18 | 2.035.083 | 17,59 | 17,04 | 17,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
