|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 13,80 | 5.973 | 13,83 | 13,60 | 13,83 | 00:00:00 | | 2001-08-06 | 13,58 | 9.354 | 13,82 | 13,58 | 13,82 | 00:00:00 | | 2001-08-07 | 13,68 | 13.800 | 13,80 | 13,59 | 13,59 | 00:00:00 | | 2001-08-08 | 13,55 | 6.321 | 13,67 | 13,53 | 13,67 | 00:00:00 | | 2001-08-09 | 13,83 | 7.860 | 13,83 | 13,53 | 13,55 | 00:00:00 | | 2001-08-10 | 13,80 | 2.157 | 13,83 | 13,67 | 13,80 | 00:00:00 | | 2001-08-13 | 13,73 | 1.368 | 13,87 | 13,72 | 13,77 | 00:00:00 | | 2001-08-14 | 14,00 | 2.130 | 14,00 | 13,69 | 13,77 | 00:00:00 | | 2001-08-15 | 13,79 | 7.230 | 14,00 | 13,74 | 14,00 | 00:00:00 | | 2001-08-16 | 13,98 | 4.836 | 13,98 | 13,77 | 13,77 | 00:00:00 | | 2001-08-17 | 14,04 | 7.536 | 14,07 | 13,91 | 13,95 | 00:00:00 | | 2001-08-20 | 14,33 | 5.727 | 14,33 | 14,00 | 14,03 | 00:00:00 | | 2001-08-21 | 14,26 | 12.483 | 14,33 | 14,24 | 14,33 | 00:00:00 | | 2001-08-22 | 14,53 | 6.573 | 14,53 | 14,17 | 14,20 | 00:00:00 | | 2001-08-23 | 14,35 | 2.655 | 14,53 | 14,35 | 14,48 | 00:00:00 | | 2001-08-24 | 14,45 | 4.119 | 14,49 | 14,29 | 14,32 | 00:00:00 | | 2001-08-27 | 14,38 | 2.958 | 14,50 | 14,31 | 14,45 | 00:00:00 | | 2001-08-28 | 14,43 | 5.460 | 14,50 | 14,33 | 14,37 | 00:00:00 | | 2001-08-29 | 14,43 | 6.474 | 14,43 | 14,33 | 14,37 | 00:00:00 | | 2001-08-30 | 14,44 | 8.718 | 14,50 | 14,30 | 14,32 | 00:00:00 | | 2001-08-31 | 14,37 | 4.680 | 14,53 | 14,37 | 14,42 | 00:00:00 | | 2001-09-04 | 14,65 | 4.047 | 14,68 | 14,33 | 14,33 | 00:00:00 | | 2001-09-05 | 14,63 | 6.006 | 14,63 | 14,40 | 14,57 | 00:00:00 | | 2001-09-06 | 14,58 | 5.727 | 14,66 | 14,43 | 14,57 | 00:00:00 | | 2001-09-07 | 14,36 | 2.844 | 14,52 | 14,33 | 14,50 | 00:00:00 | | 2001-09-10 | 14,34 | 8.055 | 14,39 | 14,26 | 14,33 | 00:00:00 | | 2001-09-17 | 14,13 | 13.425 | 14,33 | 13,97 | 14,30 | 00:00:00 | | 2001-09-18 | 14,32 | 2.469 | 14,32 | 14,02 | 14,17 | 00:00:00 | | 2001-09-19 | 14,33 | 15.498 | 14,33 | 14,10 | 14,27 | 00:00:00 | | 2001-09-20 | 14,67 | 14.724 | 14,70 | 14,13 | 14,25 | 00:00:00 | | 2001-09-21 | 14,35 | 15.279 | 14,58 | 14,17 | 14,58 | 00:00:00 | | 2001-09-24 | 14,74 | 21.381 | 14,90 | 14,53 | 14,53 | 00:00:00 | | 2001-09-25 | 15,17 | 17.211 | 15,17 | 14,64 | 14,66 | 00:00:00 | | 2001-09-26 | 15,23 | 5.619 | 15,27 | 14,92 | 15,08 | 00:00:00 | | 2001-09-27 | 15,50 | 4.944 | 15,55 | 15,08 | 15,23 | 00:00:00 | | 2001-09-28 | 15,42 | 9.936 | 15,65 | 15,38 | 15,45 | 00:00:00 | | 2001-10-01 | 15,22 | 6.405 | 15,30 | 15,03 | 15,18 | 00:00:00 | | 2001-10-02 | 15,20 | 6.087 | 15,33 | 15,06 | 15,22 | 00:00:00 | | 2001-10-03 | 15,27 | 9.150 | 15,42 | 15,14 | 15,23 | 00:00:00 | | 2001-10-04 | 15,15 | 4.191 | 15,33 | 14,97 | 15,23 | 00:00:00 | | 2001-10-05 | 15,24 | 5.583 | 15,25 | 14,90 | 15,15 | 00:00:00 | | 2001-10-08 | 15,07 | 2.277 | 15,18 | 14,97 | 15,18 | 00:00:00 | | 2001-10-09 | 15,20 | 3.225 | 15,30 | 15,02 | 15,03 | 00:00:00 | | 2001-10-10 | 15,27 | 4.233 | 15,41 | 15,07 | 15,17 | 00:00:00 | | 2001-10-11 | 15,15 | 5.154 | 15,28 | 14,98 | 15,23 | 00:00:00 | | 2001-10-12 | 14,97 | 3.180 | 15,13 | 14,78 | 15,13 | 00:00:00 | | 2001-10-15 | 14,93 | 1.686 | 15,00 | 14,85 | 15,00 | 00:00:00 | | 2001-10-16 | 14,95 | 6.825 | 15,08 | 14,87 | 14,93 | 00:00:00 | | 2001-10-17 | 15,00 | 4.812 | 15,33 | 15,00 | 15,00 | 00:00:00 | | 2001-10-18 | 15,02 | 2.667 | 15,10 | 14,80 | 14,97 | 00:00:00 | | 2001-10-19 | 15,33 | 11.091 | 15,33 | 15,00 | 15,00 | 00:00:00 | | 2001-10-22 | 15,42 | 4.962 | 15,42 | 15,24 | 15,33 | 00:00:00 | | 2001-10-23 | 15,20 | 6.504 | 15,42 | 15,20 | 15,37 | 00:00:00 | | 2001-10-24 | 15,10 | 4.347 | 15,40 | 15,10 | 15,17 | 00:00:00 | | 2001-10-25 | 15,21 | 8.619 | 15,25 | 14,97 | 15,11 | 00:00:00 | | 2001-10-26 | 15,11 | 1.548 | 15,23 | 15,05 | 15,17 | 00:00:00 | | 2001-10-29 | 14,93 | 3.891 | 15,07 | 14,82 | 15,07 | 00:00:00 | | 2001-10-30 | 14,95 | 2.532 | 15,00 | 14,86 | 14,93 | 00:00:00 | | 2001-10-31 | 14,95 | 5.241 | 15,12 | 14,94 | 14,98 | 00:00:00 | | 2001-11-01 | 15,30 | 4.905 | 15,40 | 14,95 | 14,95 | 00:00:00 | | 2001-11-02 | 15,35 | 6.231 | 15,42 | 15,26 | 15,38 | 00:00:00 | | 2001-11-05 | 15,11 | 9.444 | 15,26 | 14,83 | 14,92 | 00:00:00 | | 2001-11-06 | 15,12 | 8.700 | 15,19 | 15,09 | 15,13 | 00:00:00 | | 2001-11-07 | 15,03 | 7.137 | 15,27 | 15,00 | 15,10 | 00:00:00 | | 2001-11-08 | 14,94 | 17.247 | 15,08 | 14,80 | 15,00 | 00:00:00 | | 2001-11-09 | 14,86 | 3.933 | 14,90 | 14,73 | 14,87 | 00:00:00 | | 2001-11-12 | 14,91 | 5.439 | 15,00 | 14,84 | 14,87 | 00:00:00 | | 2001-11-13 | 14,88 | 4.044 | 15,00 | 14,83 | 14,92 | 00:00:00 | | 2001-11-14 | 14,82 | 5.673 | 14,89 | 14,61 | 14,89 | 00:00:00 | | 2001-11-15 | 14,86 | 3.099 | 14,94 | 14,75 | 14,80 | 00:00:00 | | 2001-11-16 | 14,90 | 3.801 | 15,02 | 14,87 | 14,93 | 00:00:00 | | 2001-11-19 | 14,97 | 5.049 | 15,08 | 14,92 | 14,97 | 00:00:00 | | 2001-11-20 | 14,97 | 3.375 | 15,12 | 14,97 | 15,05 | 00:00:00 | | 2001-11-21 | 15,03 | 4.539 | 15,17 | 14,97 | 14,97 | 00:00:00 | | 2001-11-23 | 15,15 | 1.167 | 15,17 | 15,00 | 15,00 | 00:00:00 | | 2001-11-26 | 15,10 | 2.040 | 15,28 | 15,10 | 15,12 | 00:00:00 | | 2001-11-27 | 15,18 | 4.236 | 15,25 | 15,00 | 15,07 | 00:00:00 | | 2001-11-28 | 15,24 | 5.406 | 15,56 | 15,13 | 15,17 | 00:00:00 | | 2001-11-29 | 15,60 | 3.267 | 15,60 | 15,27 | 15,30 | 00:00:00 | | 2001-11-30 | 15,27 | 3.579 | 15,58 | 15,27 | 15,57 | 00:00:00 | | 2001-12-03 | 15,37 | 2.907 | 15,47 | 15,23 | 15,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
