|
 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 | | 2018-03-26 | 8,40 | 1.508.440 | 8,43 | 8,22 | 8,39 | 00:00:00 | | 2018-03-27 | 8,45 | 1.516.056 | 8,64 | 8,41 | 8,46 | 00:00:00 | | 2018-03-28 | 8,63 | 1.426.782 | 8,73 | 8,40 | 8,46 | 00:00:00 | | 2018-03-29 | 8,62 | 2.352.945 | 8,72 | 8,54 | 8,71 | 00:00:00 | | 2018-04-02 | 8,34 | 1.645.130 | 8,61 | 8,28 | 8,59 | 00:00:00 | | 2018-04-03 | 8,39 | 2.397.259 | 8,42 | 8,18 | 8,35 | 00:00:00 | | 2018-04-04 | 8,69 | 1.399.153 | 8,78 | 8,26 | 8,35 | 00:00:00 | | 2018-04-05 | 8,81 | 956.853 | 8,84 | 8,61 | 8,78 | 00:00:00 | | 2018-04-06 | 8,92 | 1.072.011 | 9,10 | 8,76 | 8,76 | 00:00:00 | | 2018-04-09 | 8,93 | 895.458 | 9,01 | 8,75 | 8,92 | 00:00:00 | | 2018-04-10 | 8,93 | 950.891 | 9,06 | 8,90 | 9,02 | 00:00:00 | | 2018-04-11 | 8,88 | 794.439 | 8,99 | 8,79 | 8,90 | 00:00:00 | | 2018-04-12 | 8,82 | 890.266 | 8,94 | 8,80 | 8,88 | 00:00:00 | | 2018-04-13 | 8,95 | 708.835 | 8,98 | 8,82 | 8,84 | 00:00:00 | | 2018-04-16 | 8,16 | 3.509.977 | 8,70 | 8,15 | 8,62 | 00:00:00 | | 2018-04-17 | 8,47 | 2.051.472 | 8,51 | 8,20 | 8,20 | 00:00:00 | | 2018-04-18 | 8,65 | 1.404.294 | 8,80 | 8,46 | 8,48 | 00:00:00 | | 2018-04-19 | 8,53 | 690.992 | 8,67 | 8,43 | 8,59 | 00:00:00 | | 2018-04-20 | 8,45 | 973.004 | 8,59 | 8,38 | 8,52 | 00:00:00 | | 2018-04-23 | 8,51 | 885.016 | 8,51 | 8,37 | 8,50 | 00:00:00 | | 2018-04-24 | 8,56 | 850.497 | 8,59 | 8,46 | 8,52 | 00:00:00 | | 2018-04-25 | 8,74 | 735.669 | 8,75 | 8,40 | 8,40 | 00:00:00 | | 2018-04-26 | 8,83 | 1.463.783 | 8,89 | 8,54 | 8,71 | 00:00:00 | | 2018-04-27 | 8,77 | 891.863 | 8,99 | 8,76 | 8,85 | 00:00:00 | | 2018-04-30 | 8,61 | 1.542.450 | 8,87 | 8,53 | 8,78 | 00:00:00 | | 2018-05-01 | 8,49 | 847.129 | 8,63 | 8,41 | 8,61 | 00:00:00 | | 2018-05-02 | 8,28 | 952.215 | 8,53 | 8,25 | 8,53 | 00:00:00 | | 2018-05-03 | 8,17 | 1.278.150 | 8,33 | 8,14 | 8,33 | 00:00:00 | | 2018-05-04 | 8,40 | 1.043.091 | 8,52 | 8,15 | 8,19 | 00:00:00 | | 2018-05-07 | 8,34 | 1.356.944 | 8,50 | 8,24 | 8,43 | 00:00:00 | | 2018-05-08 | 9,75 | 4.465.773 | 9,82 | 8,86 | 8,90 | 00:00:00 | | 2018-05-09 | 10,20 | 2.666.375 | 10,21 | 9,79 | 9,83 | 00:00:00 | | 2018-05-10 | 10,26 | 1.346.886 | 10,31 | 10,08 | 10,25 | 00:00:00 | | 2018-05-11 | 10,47 | 1.736.425 | 10,53 | 10,27 | 10,31 | 00:00:00 | | 2018-05-14 | 10,03 | 2.637.276 | 10,17 | 9,78 | 10,12 | 00:00:00 | | 2018-05-15 | 10,08 | 1.279.495 | 10,23 | 9,94 | 10,07 | 00:00:00 | | 2018-05-16 | 10,13 | 1.241.573 | 10,21 | 10,02 | 10,08 | 00:00:00 | | 2018-05-17 | 10,22 | 1.042.044 | 10,30 | 10,14 | 10,20 | 00:00:00 | | 2018-05-18 | 10,06 | 1.017.210 | 10,14 | 9,96 | 10,11 | 00:00:00 | | 2018-05-21 | 9,79 | 1.404.853 | 10,08 | 9,77 | 10,07 | 00:00:00 | | 2018-05-22 | 9,89 | 2.091.365 | 10,22 | 9,84 | 9,91 | 00:00:00 | | 2018-05-23 | 9,51 | 1.167.923 | 9,87 | 9,49 | 9,87 | 00:00:00 | | 2018-05-24 | 9,53 | 872.688 | 9,58 | 9,32 | 9,48 | 00:00:00 | | 2018-05-25 | 9,70 | 982.512 | 9,72 | 9,54 | 9,54 | 00:00:00 | | 2018-05-29 | 9,73 | 1.192.685 | 9,89 | 9,63 | 9,65 | 00:00:00 | | 2018-05-30 | 10,00 | 752.908 | 10,03 | 9,70 | 9,80 | 00:00:00 | | 2018-05-31 | 9,52 | 427.861 | 10,00 | 9,51 | 10,00 | 00:00:00 | | 2018-06-01 | 9,58 | 1.166.533 | 9,60 | 9,39 | 9,58 | 00:00:00 | | 2018-06-04 | 9,70 | 752.404 | 9,76 | 9,59 | 9,59 | 00:00:00 | | 2018-06-05 | 9,54 | 1.307.194 | 9,71 | 9,37 | 9,70 | 00:00:00 | | 2018-06-06 | 9,58 | 945.984 | 9,61 | 9,36 | 9,58 | 00:00:00 | | 2018-06-07 | 9,62 | 900.347 | 9,94 | 9,43 | 9,48 | 00:00:00 | | 2018-06-08 | 9,71 | 729.713 | 9,84 | 9,62 | 9,65 | 00:00:00 | | 2018-06-11 | 9,92 | 650.626 | 9,99 | 9,69 | 9,72 | 00:00:00 | | 2018-06-12 | 9,89 | 932.475 | 10,07 | 9,74 | 9,95 | 00:00:00 | | 2018-06-13 | 9,88 | 803.982 | 9,95 | 9,78 | 9,90 | 00:00:00 | | 2018-06-14 | 9,81 | 2.015.026 | 9,89 | 9,67 | 9,89 | 00:00:00 | | 2018-06-15 | 10,01 | 1.730.226 | 10,05 | 9,77 | 9,87 | 00:00:00 | | 2018-06-18 | 9,97 | 358.430 | 10,08 | 9,85 | 9,96 | 00:00:00 | | 2018-06-19 | 10,11 | 842.684 | 10,22 | 10,01 | 10,07 | 00:00:00 | | 2018-06-20 | 10,29 | 946.416 | 10,31 | 9,93 | 10,10 | 00:00:00 | | 2018-06-21 | 10,30 | 1.052.646 | 10,38 | 10,17 | 10,33 | 00:00:00 | | 2018-06-22 | 10,59 | 2.242.778 | 10,59 | 10,13 | 10,27 | 00:00:00 | | 2018-06-25 | 10,76 | 1.598.848 | 10,82 | 10,51 | 10,61 | 00:00:00 | | 2018-06-26 | 10,75 | 1.028.491 | 10,88 | 10,62 | 10,77 | 00:00:00 | | 2018-06-27 | 10,74 | 940.144 | 10,94 | 10,71 | 10,72 | 00:00:00 | | 2018-06-28 | 10,67 | 1.029.124 | 10,87 | 10,66 | 10,84 | 00:00:00 | | 2018-06-29 | 10,51 | 879.296 | 10,77 | 10,51 | 10,69 | 00:00:00 | | 2018-07-02 | 10,52 | 939.827 | 10,89 | 10,30 | 10,50 | 00:00:00 | | 2018-07-03 | 10,51 | 627.162 | 10,64 | 10,46 | 10,55 | 00:00:00 | | 2018-07-05 | 10,80 | 958.554 | 10,81 | 10,53 | 10,55 | 00:00:00 | | 2018-07-06 | 10,99 | 914.494 | 11,14 | 10,79 | 10,79 | 00:00:00 | | 2018-07-09 | 10,75 | 887.056 | 11,02 | 10,71 | 10,99 | 00:00:00 | | 2018-07-10 | 10,80 | 856.658 | 10,96 | 10,70 | 10,80 | 00:00:00 | | 2018-07-11 | 10,88 | 864.849 | 10,96 | 10,77 | 10,83 | 00:00:00 | | 2018-07-12 | 10,60 | 684.669 | 10,91 | 10,57 | 10,90 | 00:00:00 | | 2018-07-13 | 10,73 | 416.053 | 10,75 | 10,60 | 10,64 | 00:00:00 | | 2018-07-16 | 10,54 | 1.266.429 | 11,00 | 10,52 | 10,88 | 00:00:00 | | 2018-07-17 | 10,56 | 994.336 | 10,77 | 10,51 | 10,56 | 00:00:00 | | 2018-07-18 | 10,40 | 1.023.391 | 10,71 | 10,34 | 10,58 | 00:00:00 | | 2018-07-19 | 10,48 | 694.701 | 10,58 | 10,33 | 10,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
