|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 28,62 | 939.800 | 28,99 | 27,85 | 27,89 | 00:00:00 | | 2002-11-15 | 28,71 | 791.700 | 29,00 | 27,86 | 28,60 | 00:00:00 | | 2002-11-18 | 28,74 | 673.900 | 29,22 | 28,52 | 28,81 | 00:00:00 | | 2002-11-19 | 29,03 | 898.000 | 29,28 | 28,45 | 28,50 | 00:00:00 | | 2002-11-20 | 30,05 | 1.095.100 | 30,15 | 28,79 | 29,08 | 00:00:00 | | 2002-11-21 | 31,23 | 926.500 | 31,23 | 30,24 | 30,29 | 00:00:00 | | 2002-11-22 | 30,77 | 871.900 | 31,41 | 30,58 | 31,21 | 00:00:00 | | 2002-11-25 | 30,87 | 1.132.200 | 31,26 | 30,30 | 30,90 | 00:00:00 | | 2002-11-26 | 29,77 | 934.600 | 30,60 | 29,60 | 30,50 | 00:00:00 | | 2002-11-27 | 30,99 | 685.700 | 30,99 | 29,55 | 29,81 | 00:00:00 | | 2002-11-29 | 31,07 | 256.300 | 31,33 | 30,84 | 30,90 | 00:00:00 | | 2002-12-02 | 31,37 | 1.091.900 | 32,20 | 31,30 | 31,55 | 00:00:00 | | 2002-12-03 | 30,36 | 561.400 | 31,37 | 30,30 | 31,37 | 00:00:00 | | 2002-12-04 | 30,17 | 814.100 | 30,49 | 29,56 | 30,20 | 00:00:00 | | 2002-12-05 | 29,76 | 542.300 | 30,37 | 29,65 | 30,20 | 00:00:00 | | 2002-12-06 | 29,45 | 726.500 | 29,80 | 29,15 | 29,15 | 00:00:00 | | 2002-12-09 | 28,67 | 572.300 | 29,48 | 28,63 | 29,45 | 00:00:00 | | 2002-12-10 | 29,08 | 802.600 | 29,19 | 28,55 | 28,73 | 00:00:00 | | 2002-12-11 | 29,19 | 520.200 | 29,43 | 28,76 | 29,00 | 00:00:00 | | 2002-12-12 | 29,11 | 594.900 | 29,35 | 28,95 | 29,10 | 00:00:00 | | 2002-12-13 | 28,59 | 514.700 | 28,99 | 28,50 | 28,70 | 00:00:00 | | 2002-12-16 | 29,34 | 622.100 | 29,55 | 28,50 | 28,59 | 00:00:00 | | 2002-12-17 | 29,00 | 551.700 | 29,43 | 28,85 | 29,10 | 00:00:00 | | 2002-12-18 | 28,67 | 515.900 | 28,95 | 28,35 | 28,91 | 00:00:00 | | 2002-12-19 | 28,51 | 626.300 | 28,96 | 28,15 | 28,15 | 00:00:00 | | 2002-12-20 | 29,33 | 915.700 | 29,33 | 28,62 | 28,63 | 00:00:00 | | 2002-12-23 | 29,25 | 600.100 | 29,43 | 28,86 | 29,15 | 00:00:00 | | 2002-12-24 | 29,03 | 321.200 | 29,44 | 28,75 | 29,10 | 00:00:00 | | 2002-12-26 | 29,22 | 416.100 | 30,00 | 29,04 | 29,04 | 00:00:00 | | 2002-12-27 | 28,58 | 313.500 | 29,22 | 28,52 | 29,21 | 00:00:00 | | 2002-12-30 | 28,77 | 679.200 | 28,91 | 28,28 | 28,70 | 00:00:00 | | 2002-12-31 | 29,16 | 731.500 | 29,45 | 28,52 | 28,70 | 00:00:00 | | 2003-01-02 | 30,46 | 513.600 | 30,99 | 29,19 | 29,28 | 00:00:00 | | 2003-01-03 | 30,37 | 418.700 | 30,54 | 30,09 | 30,43 | 00:00:00 | | 2003-01-06 | 31,21 | 642.200 | 31,43 | 30,35 | 30,35 | 00:00:00 | | 2003-01-07 | 30,88 | 520.600 | 31,25 | 30,67 | 31,21 | 00:00:00 | | 2003-01-08 | 30,15 | 441.800 | 30,88 | 30,10 | 30,88 | 00:00:00 | | 2003-01-09 | 31,01 | 641.000 | 31,05 | 30,17 | 30,17 | 00:00:00 | | 2003-01-10 | 30,64 | 817.400 | 31,11 | 30,27 | 30,40 | 00:00:00 | | 2003-01-13 | 30,44 | 465.500 | 31,01 | 30,24 | 30,75 | 00:00:00 | | 2003-01-14 | 30,65 | 412.300 | 30,75 | 30,20 | 30,53 | 00:00:00 | | 2003-01-15 | 30,02 | 557.800 | 30,60 | 29,65 | 30,55 | 00:00:00 | | 2003-01-16 | 29,94 | 384.500 | 30,20 | 29,71 | 30,06 | 00:00:00 | | 2003-01-17 | 29,49 | 467.100 | 29,93 | 29,14 | 29,93 | 00:00:00 | | 2003-01-21 | 27,94 | 2.779.100 | 29,35 | 26,99 | 29,35 | 00:00:00 | | 2003-01-22 | 27,07 | 1.064.700 | 27,65 | 26,87 | 27,55 | 00:00:00 | | 2003-01-23 | 27,89 | 732.300 | 28,00 | 27,12 | 27,17 | 00:00:00 | | 2003-01-24 | 27,00 | 971.900 | 27,91 | 26,90 | 27,70 | 00:00:00 | | 2003-01-27 | 26,56 | 1.241.600 | 27,01 | 26,20 | 26,55 | 00:00:00 | | 2003-01-28 | 25,74 | 3.715.800 | 26,56 | 23,60 | 26,56 | 00:00:00 | | 2003-01-29 | 26,25 | 1.401.500 | 26,60 | 25,45 | 25,74 | 00:00:00 | | 2003-01-30 | 25,59 | 1.278.200 | 26,43 | 25,52 | 26,33 | 00:00:00 | | 2003-01-31 | 26,17 | 1.143.300 | 26,41 | 24,99 | 25,25 | 00:00:00 | | 2003-02-03 | 25,80 | 829.400 | 26,52 | 25,67 | 26,18 | 00:00:00 | | 2003-02-04 | 25,48 | 1.029.800 | 25,60 | 24,91 | 25,60 | 00:00:00 | | 2003-02-05 | 25,66 | 755.200 | 26,30 | 25,46 | 25,70 | 00:00:00 | | 2003-02-06 | 25,39 | 1.062.200 | 25,81 | 25,22 | 25,49 | 00:00:00 | | 2003-02-07 | 25,11 | 514.700 | 25,74 | 25,01 | 25,51 | 00:00:00 | | 2003-02-10 | 25,34 | 663.700 | 25,45 | 24,92 | 25,20 | 00:00:00 | | 2003-02-11 | 24,91 | 1.031.700 | 25,73 | 24,79 | 25,40 | 00:00:00 | | 2003-02-12 | 24,65 | 777.800 | 25,10 | 24,54 | 24,89 | 00:00:00 | | 2003-02-13 | 24,72 | 744.200 | 24,87 | 24,27 | 24,71 | 00:00:00 | | 2003-02-14 | 25,24 | 816.500 | 25,28 | 24,64 | 24,71 | 00:00:00 | | 2003-02-18 | 26,28 | 900.100 | 26,38 | 25,30 | 25,35 | 00:00:00 | | 2003-02-19 | 25,88 | 405.900 | 26,23 | 25,59 | 26,22 | 00:00:00 | | 2003-02-20 | 25,74 | 432.700 | 25,98 | 25,62 | 25,92 | 00:00:00 | | 2003-02-21 | 26,20 | 408.300 | 26,22 | 25,33 | 25,85 | 00:00:00 | | 2003-02-24 | 25,51 | 526.200 | 26,16 | 25,51 | 26,15 | 00:00:00 | | 2003-02-25 | 25,63 | 426.400 | 25,69 | 24,89 | 25,51 | 00:00:00 | | 2003-02-26 | 25,22 | 466.200 | 25,65 | 25,13 | 25,61 | 00:00:00 | | 2003-02-27 | 25,58 | 589.100 | 25,70 | 24,94 | 25,22 | 00:00:00 | | 2003-02-28 | 25,52 | 508.400 | 26,01 | 25,46 | 25,56 | 00:00:00 | | 2003-03-03 | 25,42 | 547.400 | 26,03 | 25,35 | 25,86 | 00:00:00 | | 2003-03-04 | 24,60 | 659.500 | 25,42 | 24,50 | 25,42 | 00:00:00 | | 2003-03-05 | 24,97 | 582.400 | 25,07 | 24,53 | 24,61 | 00:00:00 | | 2003-03-06 | 24,50 | 574.200 | 25,03 | 24,41 | 24,95 | 00:00:00 | | 2003-03-07 | 24,71 | 804.700 | 25,05 | 24,07 | 24,35 | 00:00:00 | | 2003-03-10 | 23,79 | 613.000 | 24,60 | 23,76 | 24,60 | 00:00:00 | | 2003-03-11 | 23,40 | 721.000 | 24,33 | 23,35 | 23,99 | 00:00:00 | | 2003-03-12 | 23,35 | 990.100 | 23,75 | 22,85 | 23,43 | 00:00:00 | | 2003-03-13 | 24,22 | 1.086.900 | 24,27 | 23,58 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
