|
 Dover Corporation - [Ticker: DOV] |     | | Última Transacción | 84,790 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,750 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 84,907 | Mínimo | 83,950 | | Volumen | 690.073 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 94,810 x 300 - 94,830 x 100 | Yield | | | Cierre Anterior | 84,040 | PER | 0,00% | | Apertura | 84,200 | 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 DOV desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 43,88 | 495.000 | 44,94 | 43,63 | 44,75 | 00:00:00 | | 2000-01-04 | 43,06 | 271.600 | 44,00 | 42,94 | 43,88 | 00:00:00 | | 2000-01-05 | 43,25 | 626.300 | 43,69 | 42,94 | 42,94 | 00:00:00 | | 2000-01-06 | 43,44 | 669.400 | 44,25 | 43,00 | 43,00 | 00:00:00 | | 2000-01-07 | 44,63 | 1.172.300 | 44,75 | 43,31 | 43,50 | 00:00:00 | | 2000-01-10 | 45,56 | 593.800 | 45,81 | 44,75 | 44,75 | 00:00:00 | | 2000-01-11 | 45,75 | 447.500 | 46,56 | 45,13 | 45,44 | 00:00:00 | | 2000-01-12 | 46,19 | 280.500 | 46,50 | 45,50 | 45,75 | 00:00:00 | | 2000-01-13 | 45,69 | 319.500 | 46,44 | 45,69 | 46,19 | 00:00:00 | | 2000-01-14 | 45,31 | 651.400 | 45,94 | 45,13 | 45,44 | 00:00:00 | | 2000-01-18 | 45,75 | 1.043.600 | 46,13 | 45,25 | 45,44 | 00:00:00 | | 2000-01-19 | 45,81 | 1.030.900 | 46,31 | 45,69 | 45,88 | 00:00:00 | | 2000-01-20 | 44,75 | 1.064.200 | 47,00 | 44,69 | 46,50 | 00:00:00 | | 2000-01-21 | 44,38 | 560.200 | 45,31 | 43,88 | 45,25 | 00:00:00 | | 2000-01-24 | 43,31 | 553.800 | 44,88 | 42,88 | 44,50 | 00:00:00 | | 2000-01-25 | 43,31 | 714.800 | 43,69 | 42,00 | 43,19 | 00:00:00 | | 2000-01-26 | 42,88 | 550.300 | 43,63 | 42,25 | 43,44 | 00:00:00 | | 2000-01-27 | 42,06 | 414.400 | 43,19 | 41,81 | 43,13 | 00:00:00 | | 2000-01-28 | 41,00 | 599.400 | 42,19 | 40,88 | 42,13 | 00:00:00 | | 2000-01-31 | 40,31 | 805.500 | 41,00 | 39,88 | 41,00 | 00:00:00 | | 2000-02-01 | 40,63 | 504.100 | 40,88 | 39,88 | 40,31 | 00:00:00 | | 2000-02-02 | 40,69 | 673.300 | 41,19 | 40,44 | 40,75 | 00:00:00 | | 2000-02-03 | 40,69 | 453.300 | 40,88 | 40,19 | 40,63 | 00:00:00 | | 2000-02-04 | 40,69 | 1.388.600 | 41,25 | 40,13 | 40,56 | 00:00:00 | | 2000-02-07 | 40,81 | 727.500 | 41,19 | 40,38 | 40,75 | 00:00:00 | | 2000-02-08 | 40,06 | 748.100 | 40,81 | 40,00 | 40,81 | 00:00:00 | | 2000-02-09 | 39,38 | 892.800 | 40,38 | 38,63 | 40,19 | 00:00:00 | | 2000-02-10 | 39,19 | 442.800 | 39,38 | 39,00 | 39,38 | 00:00:00 | | 2000-02-11 | 38,44 | 623.800 | 39,19 | 38,00 | 39,19 | 00:00:00 | | 2000-02-14 | 38,63 | 405.900 | 39,38 | 38,50 | 39,00 | 00:00:00 | | 2000-02-15 | 38,94 | 595.000 | 39,19 | 38,25 | 38,81 | 00:00:00 | | 2000-02-16 | 38,94 | 371.400 | 39,44 | 38,38 | 39,00 | 00:00:00 | | 2000-02-17 | 38,75 | 438.300 | 39,13 | 38,31 | 39,00 | 00:00:00 | | 2000-02-18 | 37,94 | 543.100 | 38,25 | 37,56 | 38,00 | 00:00:00 | | 2000-02-22 | 38,50 | 341.100 | 39,19 | 38,00 | 38,00 | 00:00:00 | | 2000-02-23 | 38,44 | 460.500 | 39,19 | 37,75 | 38,31 | 00:00:00 | | 2000-02-24 | 38,00 | 630.600 | 38,19 | 36,56 | 38,19 | 00:00:00 | | 2000-02-25 | 37,13 | 701.600 | 38,25 | 36,63 | 37,81 | 00:00:00 | | 2000-02-28 | 37,31 | 723.000 | 38,25 | 37,13 | 37,69 | 00:00:00 | | 2000-02-29 | 38,56 | 792.000 | 38,56 | 36,06 | 37,06 | 00:00:00 | | 2000-03-01 | 38,25 | 668.900 | 38,56 | 37,44 | 38,56 | 00:00:00 | | 2000-03-02 | 39,00 | 933.000 | 39,56 | 38,38 | 38,38 | 00:00:00 | | 2000-03-03 | 41,75 | 730.200 | 42,13 | 39,50 | 39,50 | 00:00:00 | | 2000-03-06 | 41,75 | 679.700 | 42,25 | 41,00 | 41,63 | 00:00:00 | | 2000-03-07 | 40,75 | 842.500 | 42,44 | 40,25 | 41,75 | 00:00:00 | | 2000-03-08 | 40,38 | 642.800 | 40,69 | 40,13 | 40,69 | 00:00:00 | | 2000-03-09 | 41,38 | 645.500 | 41,44 | 39,63 | 40,31 | 00:00:00 | | 2000-03-10 | 41,75 | 571.900 | 42,81 | 41,13 | 41,75 | 00:00:00 | | 2000-03-13 | 41,00 | 540.300 | 41,31 | 40,00 | 40,00 | 00:00:00 | | 2000-03-14 | 40,31 | 488.800 | 41,94 | 40,25 | 40,88 | 00:00:00 | | 2000-03-15 | 42,31 | 523.900 | 43,13 | 39,75 | 40,13 | 00:00:00 | | 2000-03-16 | 44,31 | 923.100 | 44,31 | 41,44 | 42,50 | 00:00:00 | | 2000-03-17 | 44,88 | 810.300 | 46,88 | 44,56 | 45,25 | 00:00:00 | | 2000-03-20 | 45,69 | 859.400 | 46,25 | 43,94 | 45,00 | 00:00:00 | | 2000-03-21 | 46,31 | 409.500 | 46,88 | 45,31 | 45,56 | 00:00:00 | | 2000-03-22 | 46,94 | 1.392.000 | 48,75 | 46,44 | 48,75 | 00:00:00 | | 2000-03-23 | 46,69 | 584.100 | 47,31 | 45,31 | 46,81 | 00:00:00 | | 2000-03-24 | 46,00 | 597.700 | 47,31 | 45,94 | 46,69 | 00:00:00 | | 2000-03-27 | 46,06 | 351.300 | 46,38 | 45,50 | 46,00 | 00:00:00 | | 2000-03-28 | 46,19 | 669.400 | 47,56 | 45,50 | 46,00 | 00:00:00 | | 2000-03-29 | 47,13 | 472.000 | 47,31 | 45,75 | 46,06 | 00:00:00 | | 2000-03-30 | 47,94 | 581.400 | 48,06 | 46,75 | 47,00 | 00:00:00 | | 2000-03-31 | 47,88 | 730.200 | 48,25 | 47,63 | 47,94 | 00:00:00 | | 2000-04-03 | 47,94 | 554.800 | 48,13 | 46,88 | 47,94 | 00:00:00 | | 2000-04-04 | 49,94 | 747.200 | 50,13 | 47,13 | 47,94 | 00:00:00 | | 2000-04-05 | 49,56 | 731.400 | 50,06 | 48,00 | 50,06 | 00:00:00 | | 2000-04-06 | 50,25 | 390.300 | 50,69 | 49,75 | 49,81 | 00:00:00 | | 2000-04-07 | 50,06 | 1.151.600 | 51,50 | 49,56 | 50,25 | 00:00:00 | | 2000-04-10 | 51,00 | 565.900 | 51,25 | 49,56 | 50,06 | 00:00:00 | | 2000-04-11 | 52,50 | 1.506.400 | 53,19 | 51,50 | 51,50 | 00:00:00 | | 2000-04-12 | 52,25 | 1.215.300 | 53,00 | 51,94 | 52,56 | 00:00:00 | | 2000-04-13 | 53,00 | 1.220.500 | 54,38 | 52,06 | 52,25 | 00:00:00 | | 2000-04-14 | 51,06 | 815.200 | 52,50 | 50,50 | 52,50 | 00:00:00 | | 2000-04-17 | 50,50 | 911.400 | 51,75 | 50,00 | 51,06 | 00:00:00 | | 2000-04-18 | 50,25 | 728.900 | 50,75 | 49,63 | 50,25 | 00:00:00 | | 2000-04-19 | 50,38 | 472.300 | 51,69 | 49,94 | 50,25 | 00:00:00 | | 2000-04-20 | 50,56 | 343.800 | 50,56 | 49,63 | 50,00 | 00:00:00 | | 2000-04-24 | 53,00 | 854.800 | 53,00 | 50,31 | 50,31 | 00:00:00 | | 2000-04-25 | 53,81 | 921.600 | 53,94 | 53,06 | 53,63 | 00:00:00 | | 2000-04-26 | 53,00 | 518.000 | 53,94 | 53,00 | 53,81 | 00:00:00 | | 2000-04-27 | 51,44 | 912.300 | 52,81 | 50,50 | 52,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
