|
 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 | | 2017-06-29 | 17,18 | 2.035.083 | 17,59 | 17,04 | 17,42 | 00:00:00 | | 2017-06-30 | 17,00 | 1.084.469 | 17,38 | 17,00 | 17,20 | 00:00:00 | | 2017-07-03 | 17,14 | 1.103.599 | 17,33 | 17,01 | 17,10 | 00:00:00 | | 2017-07-05 | 16,54 | 1.721.996 | 17,16 | 16,54 | 17,15 | 00:00:00 | | 2017-07-06 | 16,35 | 1.991.960 | 16,66 | 16,28 | 16,50 | 00:00:00 | | 2017-07-07 | 16,19 | 1.811.361 | 16,57 | 16,17 | 16,41 | 00:00:00 | | 2017-07-10 | 16,12 | 1.712.301 | 16,21 | 15,93 | 16,19 | 00:00:00 | | 2017-07-11 | 15,98 | 1.556.095 | 16,15 | 15,95 | 16,15 | 00:00:00 | | 2017-07-12 | 15,10 | 4.278.595 | 15,87 | 15,06 | 15,58 | 00:00:00 | | 2017-07-13 | 15,03 | 3.327.345 | 15,15 | 14,80 | 15,08 | 00:00:00 | | 2017-07-14 | 15,35 | 2.511.614 | 15,43 | 14,95 | 15,00 | 00:00:00 | | 2017-07-17 | 15,50 | 1.561.652 | 15,53 | 15,32 | 15,33 | 00:00:00 | | 2017-07-18 | 15,30 | 2.543.185 | 15,57 | 15,24 | 15,49 | 00:00:00 | | 2017-07-19 | 15,16 | 1.517.136 | 15,38 | 15,03 | 15,31 | 00:00:00 | | 2017-07-20 | 15,37 | 1.623.460 | 15,37 | 15,07 | 15,18 | 00:00:00 | | 2017-07-21 | 15,35 | 1.233.850 | 15,48 | 15,26 | 15,39 | 00:00:00 | | 2017-07-24 | 15,26 | 980.872 | 15,39 | 15,22 | 15,35 | 00:00:00 | | 2017-07-25 | 15,46 | 1.359.822 | 15,51 | 15,30 | 15,30 | 00:00:00 | | 2017-07-26 | 15,38 | 1.458.417 | 15,65 | 15,35 | 15,46 | 00:00:00 | | 2017-07-27 | 14,81 | 3.777.694 | 15,14 | 14,65 | 15,11 | 00:00:00 | | 2017-07-28 | 15,02 | 1.777.847 | 15,05 | 14,71 | 14,76 | 00:00:00 | | 2017-07-31 | 15,00 | 2.195.754 | 15,22 | 14,97 | 15,06 | 00:00:00 | | 2017-08-01 | 15,10 | 1.533.372 | 15,14 | 14,93 | 15,03 | 00:00:00 | | 2017-08-02 | 14,94 | 1.029.241 | 15,18 | 14,91 | 15,11 | 00:00:00 | | 2017-08-03 | 14,96 | 1.504.609 | 15,16 | 14,90 | 14,93 | 00:00:00 | | 2017-08-04 | 14,88 | 1.307.397 | 15,07 | 14,83 | 15,00 | 00:00:00 | | 2017-08-07 | 14,97 | 2.157.508 | 15,06 | 14,73 | 14,82 | 00:00:00 | | 2017-08-08 | 11,86 | 12.108.600 | 12,85 | 11,80 | 12,71 | 00:00:00 | | 2017-08-09 | 11,40 | 6.771.158 | 12,11 | 11,19 | 11,75 | 00:00:00 | | 2017-08-10 | 11,73 | 4.060.531 | 11,84 | 11,36 | 11,37 | 00:00:00 | | 2017-08-11 | 12,24 | 2.714.613 | 12,34 | 11,55 | 11,67 | 00:00:00 | | 2017-08-14 | 12,19 | 3.279.796 | 12,34 | 12,10 | 12,23 | 00:00:00 | | 2017-08-15 | 11,86 | 2.055.043 | 12,16 | 11,82 | 12,14 | 00:00:00 | | 2017-08-16 | 11,99 | 2.141.664 | 12,10 | 11,89 | 11,90 | 00:00:00 | | 2017-08-17 | 11,42 | 2.434.064 | 11,90 | 11,39 | 11,84 | 00:00:00 | | 2017-08-18 | 11,79 | 2.067.584 | 11,85 | 11,34 | 11,36 | 00:00:00 | | 2017-08-21 | 11,56 | 891.881 | 11,81 | 11,48 | 11,74 | 00:00:00 | | 2017-08-22 | 11,59 | 1.520.264 | 11,67 | 11,51 | 11,53 | 00:00:00 | | 2017-08-23 | 11,24 | 4.332.328 | 11,83 | 11,19 | 11,53 | 00:00:00 | | 2017-08-24 | 11,02 | 2.519.696 | 11,29 | 10,91 | 11,27 | 00:00:00 | | 2017-08-25 | 11,10 | 1.189.973 | 11,19 | 10,98 | 11,11 | 00:00:00 | | 2017-08-28 | 10,99 | 1.839.338 | 11,19 | 10,75 | 11,15 | 00:00:00 | | 2017-08-29 | 11,00 | 1.254.453 | 11,05 | 10,87 | 10,99 | 00:00:00 | | 2017-08-30 | 10,94 | 1.393.179 | 11,02 | 10,82 | 10,94 | 00:00:00 | | 2017-08-31 | 11,00 | 1.392.587 | 11,05 | 10,87 | 10,89 | 00:00:00 | | 2017-09-01 | 10,99 | 1.436.751 | 11,18 | 10,92 | 11,07 | 00:00:00 | | 2017-09-05 | 10,96 | 1.058.630 | 11,15 | 10,93 | 10,98 | 00:00:00 | | 2017-09-06 | 11,10 | 1.922.880 | 11,20 | 10,96 | 11,00 | 00:00:00 | | 2017-09-07 | 11,20 | 1.277.035 | 11,34 | 11,08 | 11,17 | 00:00:00 | | 2017-09-08 | 10,96 | 1.287.386 | 11,27 | 10,91 | 11,18 | 00:00:00 | | 2017-09-11 | 11,09 | 1.158.018 | 11,17 | 10,97 | 11,00 | 00:00:00 | | 2017-09-12 | 11,23 | 1.190.669 | 11,31 | 11,13 | 11,15 | 00:00:00 | | 2017-09-13 | 11,12 | 1.114.060 | 11,38 | 11,12 | 11,30 | 00:00:00 | | 2017-09-14 | 11,06 | 1.271.034 | 11,20 | 10,96 | 11,15 | 00:00:00 | | 2017-09-15 | 10,94 | 2.279.399 | 11,14 | 10,92 | 11,08 | 00:00:00 | | 2017-09-18 | 11,05 | 1.199.345 | 11,08 | 10,83 | 11,02 | 00:00:00 | | 2017-09-19 | 10,78 | 1.025.293 | 11,04 | 10,75 | 11,03 | 00:00:00 | | 2017-09-20 | 10,76 | 1.646.268 | 10,85 | 10,57 | 10,72 | 00:00:00 | | 2017-09-21 | 10,42 | 1.967.852 | 10,81 | 10,37 | 10,78 | 00:00:00 | | 2017-09-22 | 10,50 | 1.745.838 | 10,51 | 10,30 | 10,46 | 00:00:00 | | 2017-09-25 | 10,40 | 1.370.845 | 10,56 | 10,36 | 10,49 | 00:00:00 | | 2017-09-26 | 10,83 | 2.590.040 | 11,08 | 10,41 | 10,42 | 00:00:00 | | 2017-09-27 | 10,65 | 2.015.286 | 10,85 | 10,44 | 10,78 | 00:00:00 | | 2017-09-28 | 10,77 | 1.574.073 | 11,08 | 10,65 | 10,67 | 00:00:00 | | 2017-09-29 | 10,88 | 1.090.969 | 10,96 | 10,71 | 10,85 | 00:00:00 | | 2017-10-02 | 10,84 | 1.458.994 | 11,01 | 10,78 | 10,93 | 00:00:00 | | 2017-10-03 | 10,69 | 1.251.422 | 10,89 | 10,66 | 10,88 | 00:00:00 | | 2017-10-04 | 10,78 | 2.119.866 | 10,96 | 10,71 | 10,71 | 00:00:00 | | 2017-10-05 | 11,01 | 1.228.469 | 11,15 | 10,80 | 10,83 | 00:00:00 | | 2017-10-06 | 10,82 | 677.376 | 11,03 | 10,81 | 10,98 | 00:00:00 | | 2017-10-09 | 10,78 | 1.268.737 | 10,93 | 10,73 | 10,84 | 00:00:00 | | 2017-10-10 | 10,69 | 1.234.562 | 10,97 | 10,68 | 10,79 | 00:00:00 | | 2017-10-11 | 10,74 | 1.061.986 | 10,87 | 10,69 | 10,75 | 00:00:00 | | 2017-10-12 | 10,74 | 860.347 | 10,87 | 10,69 | 10,78 | 00:00:00 | | 2017-10-13 | 10,66 | 1.243.652 | 10,86 | 10,50 | 10,79 | 00:00:00 | | 2017-10-16 | 10,56 | 859.068 | 10,75 | 10,51 | 10,61 | 00:00:00 | | 2017-10-17 | 10,49 | 663.563 | 10,59 | 10,43 | 10,56 | 00:00:00 | | 2017-10-18 | 10,48 | 723.272 | 10,60 | 10,47 | 10,49 | 00:00:00 | | 2017-10-19 | 10,38 | 750.569 | 10,54 | 10,34 | 10,46 | 00:00:00 | | 2017-10-20 | 10,45 | 999.896 | 10,49 | 10,27 | 10,40 | 00:00:00 | | 2017-10-23 | 10,37 | 997.863 | 10,57 | 10,35 | 10,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
