|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 29,20 | 1.358.800 | 29,35 | 27,07 | 27,10 | 00:00:00 | | 2002-07-25 | 31,52 | 2.021.200 | 31,63 | 29,21 | 29,21 | 00:00:00 | | 2002-07-26 | 32,56 | 1.231.600 | 32,57 | 31,60 | 31,90 | 00:00:00 | | 2002-07-29 | 33,20 | 1.215.800 | 33,40 | 32,56 | 32,56 | 00:00:00 | | 2002-07-30 | 32,87 | 716.800 | 33,30 | 32,65 | 32,85 | 00:00:00 | | 2002-07-31 | 33,34 | 448.600 | 33,36 | 32,50 | 32,55 | 00:00:00 | | 2002-08-01 | 33,16 | 273.800 | 33,73 | 33,05 | 33,25 | 00:00:00 | | 2002-08-02 | 32,71 | 844.600 | 33,50 | 32,27 | 33,16 | 00:00:00 | | 2002-08-05 | 32,18 | 850.600 | 33,28 | 32,15 | 32,71 | 00:00:00 | | 2002-08-06 | 32,24 | 561.300 | 32,90 | 32,00 | 32,67 | 00:00:00 | | 2002-08-07 | 33,49 | 711.800 | 33,50 | 32,45 | 32,65 | 00:00:00 | | 2002-08-08 | 35,16 | 1.678.600 | 35,20 | 33,85 | 34,15 | 00:00:00 | | 2002-08-09 | 36,02 | 1.528.500 | 36,50 | 35,15 | 35,36 | 00:00:00 | | 2002-08-12 | 37,05 | 665.800 | 37,24 | 35,70 | 36,02 | 00:00:00 | | 2002-08-13 | 36,77 | 740.600 | 37,45 | 36,44 | 37,00 | 00:00:00 | | 2002-08-14 | 36,83 | 606.000 | 37,20 | 36,46 | 36,95 | 00:00:00 | | 2002-08-15 | 37,14 | 728.600 | 37,40 | 36,85 | 37,15 | 00:00:00 | | 2002-08-16 | 37,32 | 407.700 | 37,55 | 36,84 | 37,10 | 00:00:00 | | 2002-08-19 | 36,63 | 816.600 | 37,45 | 36,12 | 37,45 | 00:00:00 | | 2002-08-20 | 36,86 | 695.400 | 36,93 | 36,37 | 36,55 | 00:00:00 | | 2002-08-21 | 37,20 | 450.800 | 37,60 | 36,76 | 36,76 | 00:00:00 | | 2002-08-22 | 37,59 | 411.400 | 37,74 | 37,15 | 37,32 | 00:00:00 | | 2002-08-23 | 37,02 | 483.000 | 37,70 | 36,97 | 37,70 | 00:00:00 | | 2002-08-26 | 37,74 | 463.400 | 37,74 | 37,09 | 37,25 | 00:00:00 | | 2002-08-27 | 37,86 | 553.000 | 38,00 | 37,65 | 37,75 | 00:00:00 | | 2002-08-28 | 37,45 | 308.200 | 37,71 | 37,23 | 37,70 | 00:00:00 | | 2002-08-29 | 37,72 | 375.400 | 37,84 | 37,06 | 37,22 | 00:00:00 | | 2002-08-30 | 37,85 | 385.600 | 38,35 | 37,50 | 37,60 | 00:00:00 | | 2002-09-03 | 37,45 | 576.800 | 37,95 | 37,05 | 37,85 | 00:00:00 | | 2002-09-04 | 37,84 | 709.200 | 38,00 | 37,45 | 37,55 | 00:00:00 | | 2002-09-05 | 38,93 | 1.395.000 | 39,35 | 37,82 | 37,85 | 00:00:00 | | 2002-09-06 | 39,06 | 1.057.400 | 39,29 | 38,76 | 39,10 | 00:00:00 | | 2002-09-09 | 39,11 | 764.700 | 39,22 | 38,75 | 39,00 | 00:00:00 | | 2002-09-10 | 39,37 | 776.000 | 39,48 | 38,92 | 39,05 | 00:00:00 | | 2002-09-11 | 39,15 | 580.400 | 39,50 | 39,01 | 39,45 | 00:00:00 | | 2002-09-12 | 39,00 | 605.000 | 39,16 | 38,85 | 39,00 | 00:00:00 | | 2002-09-13 | 38,96 | 551.400 | 39,09 | 38,80 | 38,90 | 00:00:00 | | 2002-09-16 | 39,32 | 664.000 | 39,46 | 38,70 | 38,96 | 00:00:00 | | 2002-09-17 | 39,49 | 609.800 | 39,65 | 39,20 | 39,50 | 00:00:00 | | 2002-09-18 | 39,57 | 1.005.000 | 39,65 | 39,00 | 39,38 | 00:00:00 | | 2002-09-19 | 38,48 | 786.800 | 39,55 | 38,48 | 39,55 | 00:00:00 | | 2002-09-20 | 39,19 | 872.000 | 39,24 | 38,76 | 39,00 | 00:00:00 | | 2002-09-23 | 39,08 | 658.000 | 39,60 | 38,83 | 39,30 | 00:00:00 | | 2002-09-24 | 37,71 | 823.200 | 39,00 | 37,64 | 39,00 | 00:00:00 | | 2002-09-25 | 38,62 | 1.028.800 | 38,70 | 37,16 | 37,71 | 00:00:00 | | 2002-09-26 | 39,36 | 729.000 | 39,48 | 38,48 | 38,60 | 00:00:00 | | 2002-09-27 | 39,06 | 365.100 | 39,50 | 38,91 | 39,35 | 00:00:00 | | 2002-09-30 | 39,78 | 730.800 | 39,80 | 38,65 | 38,90 | 00:00:00 | | 2002-10-01 | 39,95 | 1.440.000 | 40,44 | 39,37 | 39,75 | 00:00:00 | | 2002-10-02 | 39,73 | 544.400 | 40,25 | 39,66 | 39,90 | 00:00:00 | | 2002-10-03 | 40,21 | 634.500 | 40,39 | 39,69 | 39,85 | 00:00:00 | | 2002-10-04 | 40,10 | 877.200 | 40,35 | 39,51 | 40,35 | 00:00:00 | | 2002-10-07 | 40,05 | 559.000 | 40,20 | 39,75 | 40,09 | 00:00:00 | | 2002-10-08 | 39,18 | 1.154.600 | 40,55 | 38,69 | 40,28 | 00:00:00 | | 2002-10-09 | 37,98 | 902.600 | 39,13 | 37,98 | 39,05 | 00:00:00 | | 2002-10-10 | 38,23 | 999.600 | 38,75 | 37,50 | 37,50 | 00:00:00 | | 2002-10-11 | 38,50 | 983.000 | 38,82 | 38,25 | 38,25 | 00:00:00 | | 2002-10-14 | 39,05 | 813.400 | 39,20 | 38,39 | 38,45 | 00:00:00 | | 2002-10-15 | 39,61 | 835.000 | 39,95 | 39,47 | 39,95 | 00:00:00 | | 2002-10-16 | 39,05 | 416.800 | 39,55 | 39,05 | 39,55 | 00:00:00 | | 2002-10-17 | 38,36 | 908.600 | 39,60 | 38,00 | 39,45 | 00:00:00 | | 2002-10-18 | 38,82 | 654.200 | 38,97 | 38,30 | 38,50 | 00:00:00 | | 2002-10-21 | 39,00 | 458.100 | 39,00 | 38,50 | 38,83 | 00:00:00 | | 2002-10-22 | 38,47 | 399.300 | 38,99 | 38,25 | 38,90 | 00:00:00 | | 2002-10-23 | 38,32 | 596.200 | 38,73 | 38,01 | 38,47 | 00:00:00 | | 2002-10-24 | 37,81 | 572.600 | 38,62 | 37,60 | 38,50 | 00:00:00 | | 2002-10-25 | 37,60 | 521.000 | 38,05 | 37,50 | 37,88 | 00:00:00 | | 2002-10-28 | 36,60 | 1.335.800 | 37,70 | 35,95 | 37,60 | 00:00:00 | | 2002-10-29 | 36,98 | 1.498.000 | 37,40 | 36,40 | 36,40 | 00:00:00 | | 2002-10-30 | 37,12 | 770.100 | 37,88 | 36,93 | 37,00 | 00:00:00 | | 2002-10-31 | 37,49 | 659.100 | 37,95 | 37,25 | 37,25 | 00:00:00 | | 2002-11-01 | 37,70 | 866.000 | 37,80 | 37,28 | 37,49 | 00:00:00 | | 2002-11-04 | 35,52 | 1.994.200 | 38,00 | 35,31 | 37,95 | 00:00:00 | | 2002-11-05 | 36,90 | 1.488.800 | 37,00 | 35,53 | 35,53 | 00:00:00 | | 2002-11-06 | 37,00 | 1.022.000 | 37,35 | 36,35 | 37,35 | 00:00:00 | | 2002-11-07 | 35,85 | 3.935.800 | 37,30 | 35,05 | 36,55 | 00:00:00 | | 2002-11-08 | 35,40 | 1.268.000 | 36,09 | 35,25 | 35,75 | 00:00:00 | | 2002-11-11 | 35,58 | 1.662.900 | 35,96 | 35,11 | 35,15 | 00:00:00 | | 2002-11-12 | 35,57 | 929.800 | 36,50 | 35,16 | 35,70 | 00:00:00 | | 2002-11-13 | 36,68 | 703.000 | 36,76 | 35,30 | 35,78 | 00:00:00 | | 2002-11-14 | 36,88 | 603.200 | 36,97 | 36,66 | 36,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
