|
 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 | | 2018-07-19 | 10,48 | 694.701 | 10,58 | 10,33 | 10,40 | 00:00:00 | | 2018-07-20 | 10,39 | 571.319 | 10,50 | 10,34 | 10,48 | 00:00:00 | | 2018-07-23 | 10,19 | 1.060.349 | 10,38 | 10,12 | 10,31 | 00:00:00 | | 2018-07-24 | 9,92 | 1.996.852 | 10,13 | 9,76 | 10,13 | 00:00:00 | | 2018-07-25 | 9,71 | 1.017.644 | 9,98 | 9,65 | 9,91 | 00:00:00 | | 2018-07-26 | 9,80 | 869.668 | 9,95 | 9,71 | 9,75 | 00:00:00 | | 2018-07-27 | 9,79 | 1.267.102 | 9,95 | 9,70 | 9,84 | 00:00:00 | | 2018-07-30 | 9,89 | 665.781 | 9,95 | 9,71 | 9,72 | 00:00:00 | | 2018-07-31 | 9,82 | 872.819 | 9,93 | 9,73 | 9,92 | 00:00:00 | | 2018-08-01 | 9,56 | 970.663 | 9,88 | 9,55 | 9,80 | 00:00:00 | | 2018-08-02 | 9,59 | 1.178.088 | 9,68 | 9,35 | 9,58 | 00:00:00 | | 2018-08-03 | 9,93 | 292.510 | 9,96 | 9,68 | 9,68 | 00:00:00 | | 2018-08-06 | 9,47 | 2.298.290 | 9,75 | 9,44 | 9,70 | 00:00:00 | | 2018-08-07 | 8,04 | 9.573.905 | 9,15 | 8,03 | 9,00 | 00:00:00 | | 2018-08-08 | 8,50 | 3.759.300 | 8,53 | 8,11 | 8,11 | 00:00:00 | | 2018-08-09 | 8,54 | 1.813.431 | 8,55 | 8,30 | 8,53 | 00:00:00 | | 2018-08-10 | 8,61 | 1.688.742 | 8,73 | 8,54 | 8,60 | 00:00:00 | | 2018-08-13 | 8,54 | 924.457 | 8,67 | 8,50 | 8,58 | 00:00:00 | | 2018-08-14 | 8,68 | 954.652 | 8,78 | 8,54 | 8,54 | 00:00:00 | | 2018-08-15 | 8,64 | 660.411 | 8,74 | 8,61 | 8,70 | 00:00:00 | | 2018-08-16 | 8,72 | 1.004.697 | 8,93 | 8,68 | 8,70 | 00:00:00 | | 2018-08-17 | 8,20 | 3.824.856 | 8,22 | 7,69 | 7,90 | 00:00:00 | | 2018-08-20 | 8,10 | 1.002.911 | 8,25 | 8,08 | 8,16 | 00:00:00 | | 2018-08-21 | 7,87 | 1.268.126 | 8,12 | 7,80 | 8,12 | 00:00:00 | | 2018-08-22 | 7,79 | 2.251.008 | 7,97 | 7,73 | 7,84 | 00:00:00 | | 2018-08-23 | 7,75 | 1.492.620 | 7,89 | 7,70 | 7,78 | 00:00:00 | | 2018-08-24 | 7,63 | 1.522.768 | 7,81 | 7,57 | 7,76 | 00:00:00 | | 2018-08-27 | 7,54 | 1.668.640 | 7,70 | 7,51 | 7,66 | 00:00:00 | | 2018-08-28 | 7,44 | 2.045.616 | 7,63 | 7,43 | 7,53 | 00:00:00 | | 2018-08-29 | 7,57 | 1.403.478 | 7,64 | 7,42 | 7,46 | 00:00:00 | | 2018-08-30 | 7,53 | 1.121.749 | 7,62 | 7,46 | 7,55 | 00:00:00 | | 2018-08-31 | 7,62 | 1.544.173 | 7,64 | 7,49 | 7,55 | 00:00:00 | | 2018-09-04 | 7,47 | 2.078.468 | 7,70 | 7,45 | 7,62 | 00:00:00 | | 2018-09-05 | 7,44 | 1.371.289 | 7,60 | 7,43 | 7,45 | 00:00:00 | | 2018-09-06 | 7,39 | 1.852.878 | 7,44 | 7,32 | 7,44 | 00:00:00 | | 2018-09-07 | 7,39 | 921.264 | 7,45 | 7,34 | 7,39 | 00:00:00 | | 2018-09-10 | 7,50 | 1.514.497 | 7,60 | 7,39 | 7,43 | 00:00:00 | | 2018-09-11 | 7,46 | 988.979 | 7,53 | 7,34 | 7,51 | 00:00:00 | | 2018-09-12 | 7,48 | 1.447.366 | 7,52 | 7,43 | 7,47 | 00:00:00 | | 2018-09-13 | 7,46 | 971.590 | 7,51 | 7,39 | 7,50 | 00:00:00 | | 2018-09-14 | 7,50 | 1.194.299 | 7,56 | 7,43 | 7,44 | 00:00:00 | | 2018-09-17 | 7,64 | 1.616.746 | 7,67 | 7,47 | 7,47 | 00:00:00 | | 2018-09-18 | 7,62 | 883.363 | 7,63 | 7,51 | 7,62 | 00:00:00 | | 2018-09-19 | 7,56 | 956.328 | 7,73 | 7,54 | 7,61 | 00:00:00 | | 2018-09-20 | 7,58 | 888.500 | 7,62 | 7,51 | 7,57 | 00:00:00 | | 2018-09-21 | 7,60 | 1.598.017 | 7,64 | 7,55 | 7,56 | 00:00:00 | | 2018-09-24 | 7,40 | 1.176.399 | 7,68 | 7,38 | 7,60 | 00:00:00 | | 2018-09-25 | 7,34 | 1.511.017 | 7,44 | 7,31 | 7,40 | 00:00:00 | | 2018-09-26 | 7,34 | 1.574.562 | 7,40 | 7,24 | 7,35 | 00:00:00 | | 2018-09-27 | 7,09 | 2.172.284 | 7,35 | 7,08 | 7,32 | 00:00:00 | | 2018-09-28 | 7,10 | 1.368.020 | 7,15 | 7,06 | 7,10 | 00:00:00 | | 2018-10-01 | 7,16 | 2.558.243 | 7,36 | 7,12 | 7,30 | 00:00:00 | | 2018-10-02 | 7,23 | 1.450.580 | 7,32 | 7,16 | 7,16 | 00:00:00 | | 2018-10-03 | 7,25 | 921.393 | 7,32 | 7,21 | 7,26 | 00:00:00 | | 2018-10-04 | 7,26 | 84.469 | 7,30 | 7,20 | 7,25 | 00:00:00 | | 2018-10-05 | 7,27 | 1.440.089 | 7,30 | 7,08 | 7,21 | 00:00:00 | | 2018-10-08 | 7,36 | 1.400.331 | 7,54 | 7,27 | 7,28 | 00:00:00 | | 2018-10-09 | 7,38 | 1.218.687 | 7,52 | 7,31 | 7,36 | 00:00:00 | | 2018-10-10 | 7,38 | 1.384.349 | 7,55 | 7,37 | 7,41 | 00:00:00 | | 2018-10-11 | 7,17 | 1.855.942 | 7,44 | 7,11 | 7,40 | 00:00:00 | | 2018-10-12 | 7,09 | 1.828.797 | 7,23 | 6,94 | 7,21 | 00:00:00 | | 2018-10-15 | 7,34 | 1.523.656 | 7,40 | 7,09 | 7,09 | 00:00:00 | | 2018-10-16 | 7,53 | 1.512.031 | 7,57 | 7,30 | 7,36 | 00:00:00 | | 2018-10-17 | 7,58 | 1.175.757 | 7,62 | 7,34 | 7,46 | 00:00:00 | | 2018-10-18 | 7,48 | 413.956 | 7,68 | 7,46 | 7,58 | 00:00:00 | | 2018-10-19 | 7,58 | 715.666 | 7,64 | 7,50 | 7,53 | 00:00:00 | | 2018-10-22 | 7,59 | 278.480 | 7,71 | 7,58 | 7,59 | 00:00:00 | | 2018-10-23 | 7,93 | 1.668.531 | 7,97 | 7,56 | 7,65 | 00:00:00 | | 2018-10-24 | 7,63 | 2.275.953 | 7,95 | 7,47 | 7,83 | 00:00:00 | | 2018-10-25 | 7,89 | 1.896.143 | 7,93 | 7,55 | 7,62 | 00:00:00 | | 2018-10-26 | 7,65 | 1.087.418 | 7,87 | 7,50 | 7,84 | 00:00:00 | | 2018-10-29 | 7,81 | 1.279.590 | 7,92 | 7,60 | 7,65 | 00:00:00 | | 2018-10-30 | 8,08 | 1.740.185 | 8,10 | 7,75 | 7,80 | 00:00:00 | | 2018-10-31 | 7,99 | 1.170.761 | 8,07 | 7,78 | 8,04 | 00:00:00 | | 2018-11-01 | 8,03 | 24.876 | 8,06 | 7,98 | 8,04 | 00:00:00 | | 2018-11-02 | 7,47 | 2.280.258 | 7,97 | 7,47 | 7,97 | 00:00:00 | | 2018-11-05 | 7,45 | 1.961.633 | 7,58 | 7,35 | 7,48 | 00:00:00 | | 2018-11-06 | 7,70 | 2.775.420 | 7,77 | 7,39 | 7,47 | 00:00:00 | | 2018-11-07 | 6,00 | 12.940.507 | 6,72 | 5,62 | 6,70 | 00:00:00 | | 2018-11-08 | 5,97 | 5.490.524 | 6,14 | 5,63 | 5,91 | 00:00:00 | | 2018-11-09 | 5,98 | 4.027.599 | 6,03 | 5,65 | 5,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
