|
 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 | | 2017-10-23 | 10,37 | 997.863 | 10,57 | 10,35 | 10,48 | 00:00:00 | | 2017-10-24 | 10,20 | 1.298.241 | 10,42 | 10,11 | 10,39 | 00:00:00 | | 2017-10-25 | 10,03 | 2.004.645 | 10,15 | 9,90 | 10,11 | 00:00:00 | | 2017-10-26 | 9,95 | 1.514.937 | 10,05 | 9,85 | 10,03 | 00:00:00 | | 2017-10-27 | 9,85 | 1.160.504 | 9,95 | 9,61 | 9,90 | 00:00:00 | | 2017-10-30 | 9,69 | 1.332.478 | 9,88 | 9,64 | 9,81 | 00:00:00 | | 2017-10-31 | 9,75 | 1.630.944 | 10,03 | 9,69 | 9,78 | 00:00:00 | | 2017-11-01 | 9,74 | 1.515.729 | 9,98 | 9,69 | 9,80 | 00:00:00 | | 2017-11-02 | 9,45 | 2.223.460 | 9,76 | 9,36 | 9,66 | 00:00:00 | | 2017-11-03 | 9,31 | 2.035.391 | 9,50 | 9,30 | 9,39 | 00:00:00 | | 2017-11-06 | 9,19 | 3.842.608 | 9,35 | 9,18 | 9,32 | 00:00:00 | | 2017-11-07 | 9,09 | 4.813.473 | 10,18 | 9,04 | 9,66 | 00:00:00 | | 2017-12-14 | 11,26 | 1.512.580 | 11,63 | 11,26 | 11,47 | 00:00:00 | | 2017-12-15 | 11,53 | 3.254.097 | 11,70 | 11,30 | 11,51 | 00:00:00 | | 2017-12-18 | 11,65 | 1.208.644 | 11,76 | 11,59 | 11,68 | 00:00:00 | | 2017-12-19 | 11,57 | 1.138.316 | 11,65 | 11,51 | 11,63 | 00:00:00 | | 2017-12-20 | 11,55 | 2.391.693 | 11,60 | 11,15 | 11,53 | 00:00:00 | | 2017-12-21 | 11,90 | 1.548.711 | 12,00 | 11,58 | 11,79 | 00:00:00 | | 2017-12-22 | 11,91 | 2.133.082 | 11,99 | 11,65 | 11,90 | 00:00:00 | | 2017-12-26 | 11,68 | 1.022.928 | 12,09 | 11,64 | 11,89 | 00:00:00 | | 2017-12-27 | 11,64 | 902.978 | 11,78 | 11,54 | 11,74 | 00:00:00 | | 2017-12-28 | 11,66 | 683.542 | 11,68 | 11,46 | 11,63 | 00:00:00 | | 2017-12-29 | 11,56 | 1.070.962 | 11,80 | 11,54 | 11,65 | 00:00:00 | | 2018-01-02 | 11,61 | 1.303.707 | 11,68 | 11,42 | 11,63 | 00:00:00 | | 2018-01-03 | 11,55 | 1.349.486 | 11,69 | 11,39 | 11,64 | 00:00:00 | | 2018-01-04 | 11,61 | 1.073.912 | 11,67 | 11,35 | 11,58 | 00:00:00 | | 2018-01-05 | 11,44 | 847.599 | 11,70 | 11,37 | 11,63 | 00:00:00 | | 2018-01-08 | 11,90 | 2.017.778 | 12,06 | 11,66 | 11,67 | 00:00:00 | | 2018-01-09 | 11,67 | 1.590.093 | 11,98 | 11,45 | 11,87 | 00:00:00 | | 2018-01-10 | 11,70 | 1.312.801 | 11,86 | 11,49 | 11,83 | 00:00:00 | | 2018-01-11 | 11,69 | 1.103.184 | 11,88 | 11,65 | 11,71 | 00:00:00 | | 2018-01-12 | 11,27 | 1.362.713 | 11,71 | 11,21 | 11,68 | 00:00:00 | | 2018-01-16 | 11,28 | 880.796 | 11,47 | 11,26 | 11,37 | 00:00:00 | | 2018-01-17 | 11,34 | 2.462.026 | 12,04 | 11,30 | 11,84 | 00:00:00 | | 2018-01-18 | 11,14 | 1.336.857 | 11,44 | 11,12 | 11,32 | 00:00:00 | | 2018-01-19 | 11,27 | 983.795 | 11,30 | 11,10 | 11,10 | 00:00:00 | | 2018-01-22 | 11,36 | 1.108.594 | 11,38 | 11,16 | 11,28 | 00:00:00 | | 2018-01-23 | 11,12 | 1.042.624 | 11,36 | 11,04 | 11,29 | 00:00:00 | | 2018-01-24 | 11,05 | 1.104.716 | 11,24 | 11,05 | 11,14 | 00:00:00 | | 2018-01-25 | 10,71 | 1.620.479 | 11,06 | 10,64 | 11,05 | 00:00:00 | | 2018-01-26 | 10,52 | 2.308.895 | 10,91 | 10,43 | 10,77 | 00:00:00 | | 2018-01-29 | 10,64 | 1.566.726 | 10,85 | 10,41 | 10,42 | 00:00:00 | | 2018-01-30 | 10,43 | 1.147.468 | 10,69 | 10,34 | 10,56 | 00:00:00 | | 2018-01-31 | 10,37 | 1.182.432 | 10,53 | 10,34 | 10,49 | 00:00:00 | | 2018-02-01 | 10,21 | 1.467.984 | 10,34 | 10,15 | 10,32 | 00:00:00 | | 2018-02-02 | 9,90 | 1.474.349 | 10,33 | 9,87 | 10,14 | 00:00:00 | | 2018-02-05 | 9,34 | 3.100.777 | 9,85 | 9,29 | 9,82 | 00:00:00 | | 2018-02-06 | 9,33 | 2.482.849 | 9,47 | 9,08 | 9,19 | 00:00:00 | | 2018-02-07 | 9,34 | 1.257.915 | 9,46 | 9,21 | 9,28 | 00:00:00 | | 2018-02-08 | 9,54 | 2.203.297 | 9,80 | 9,31 | 9,39 | 00:00:00 | | 2018-02-09 | 9,45 | 1.541.960 | 9,68 | 9,27 | 9,65 | 00:00:00 | | 2018-02-12 | 9,38 | 1.318.522 | 9,51 | 9,30 | 9,49 | 00:00:00 | | 2018-02-13 | 9,40 | 1.315.737 | 9,58 | 9,23 | 9,35 | 00:00:00 | | 2018-02-14 | 9,47 | 820.941 | 9,57 | 9,27 | 9,32 | 00:00:00 | | 2018-02-15 | 9,80 | 1.548.098 | 9,87 | 9,39 | 9,52 | 00:00:00 | | 2018-02-16 | 9,94 | 2.062.726 | 10,04 | 9,70 | 9,75 | 00:00:00 | | 2018-02-20 | 9,70 | 1.401.230 | 10,04 | 9,68 | 9,87 | 00:00:00 | | 2018-02-21 | 9,70 | 1.238.088 | 10,12 | 9,70 | 9,71 | 00:00:00 | | 2018-02-22 | 9,95 | 2.442.461 | 10,11 | 9,64 | 9,77 | 00:00:00 | | 2018-02-23 | 10,13 | 2.512.897 | 10,17 | 9,80 | 10,04 | 00:00:00 | | 2018-02-26 | 8,81 | 13.884.153 | 8,96 | 8,32 | 8,57 | 00:00:00 | | 2018-02-27 | 8,90 | 4.525.907 | 9,23 | 8,75 | 8,76 | 00:00:00 | | 2018-02-28 | 8,67 | 3.245.276 | 9,02 | 8,64 | 8,93 | 00:00:00 | | 2018-03-01 | 8,78 | 1.982.162 | 9,00 | 8,63 | 8,66 | 00:00:00 | | 2018-03-02 | 8,97 | 2.116.626 | 9,04 | 8,71 | 8,71 | 00:00:00 | | 2018-03-05 | 9,24 | 2.154.781 | 9,36 | 8,89 | 8,95 | 00:00:00 | | 2018-03-06 | 9,43 | 1.905.924 | 9,49 | 9,23 | 9,29 | 00:00:00 | | 2018-03-07 | 9,15 | 1.694.228 | 9,37 | 9,09 | 9,32 | 00:00:00 | | 2018-03-08 | 9,21 | 1.465.838 | 9,34 | 9,15 | 9,19 | 00:00:00 | | 2018-03-09 | 9,10 | 1.334.250 | 9,27 | 9,05 | 9,27 | 00:00:00 | | 2018-03-12 | 9,26 | 1.229.538 | 9,33 | 9,06 | 9,06 | 00:00:00 | | 2018-03-13 | 9,29 | 1.251.686 | 9,47 | 9,26 | 9,27 | 00:00:00 | | 2018-03-14 | 9,21 | 1.177.050 | 9,42 | 9,18 | 9,31 | 00:00:00 | | 2018-03-15 | 8,84 | 2.105.732 | 9,28 | 8,81 | 9,25 | 00:00:00 | | 2018-03-16 | 8,85 | 11.006.908 | 8,94 | 8,71 | 8,78 | 00:00:00 | | 2018-03-19 | 8,82 | 2.586.464 | 8,89 | 8,62 | 8,81 | 00:00:00 | | 2018-03-20 | 8,42 | 1.902.311 | 8,86 | 8,41 | 8,80 | 00:00:00 | | 2018-03-21 | 8,33 | 2.580.552 | 8,46 | 8,18 | 8,37 | 00:00:00 | | 2018-03-22 | 8,29 | 1.520.368 | 8,47 | 8,25 | 8,32 | 00:00:00 | | 2018-03-23 | 8,31 | 1.279.319 | 8,48 | 8,28 | 8,33 | 00:00:00 | | 2018-03-26 | 8,40 | 1.508.440 | 8,43 | 8,22 | 8,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
