|
 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 | | 2003-10-29 | 38,91 | 910.100 | 39,14 | 38,88 | 39,10 | 00:00:00 | | 2003-10-30 | 39,08 | 807.000 | 39,19 | 38,80 | 39,15 | 00:00:00 | | 2003-10-31 | 39,02 | 1.206.500 | 39,42 | 38,89 | 39,23 | 00:00:00 | | 2003-11-03 | 39,43 | 741.100 | 39,52 | 39,15 | 39,23 | 00:00:00 | | 2003-11-04 | 39,58 | 1.027.200 | 39,69 | 39,04 | 39,15 | 00:00:00 | | 2003-11-05 | 40,05 | 1.301.500 | 40,10 | 39,64 | 39,75 | 00:00:00 | | 2003-11-06 | 40,08 | 984.300 | 40,45 | 39,60 | 40,45 | 00:00:00 | | 2003-11-07 | 39,75 | 892.700 | 40,24 | 39,72 | 40,14 | 00:00:00 | | 2003-11-10 | 39,18 | 534.200 | 39,95 | 39,09 | 39,85 | 00:00:00 | | 2003-11-11 | 39,04 | 581.900 | 39,25 | 38,88 | 39,25 | 00:00:00 | | 2003-11-12 | 39,34 | 515.000 | 39,36 | 38,98 | 39,02 | 00:00:00 | | 2003-11-13 | 38,99 | 720.200 | 39,47 | 38,72 | 39,32 | 00:00:00 | | 2003-11-14 | 38,54 | 478.300 | 39,20 | 38,38 | 38,91 | 00:00:00 | | 2003-11-17 | 37,80 | 771.600 | 38,40 | 37,40 | 38,40 | 00:00:00 | | 2003-11-18 | 37,23 | 744.700 | 38,12 | 37,19 | 38,07 | 00:00:00 | | 2003-11-19 | 37,40 | 502.900 | 37,49 | 37,23 | 37,40 | 00:00:00 | | 2003-11-20 | 37,08 | 626.700 | 37,41 | 37,03 | 37,30 | 00:00:00 | | 2003-11-21 | 37,14 | 606.100 | 37,35 | 36,95 | 37,31 | 00:00:00 | | 2003-11-24 | 37,45 | 879.000 | 37,49 | 37,04 | 37,30 | 00:00:00 | | 2003-11-25 | 38,75 | 3.072.800 | 38,87 | 37,29 | 37,45 | 00:00:00 | | 2003-11-26 | 38,24 | 1.062.900 | 38,80 | 38,00 | 38,80 | 00:00:00 | | 2003-11-28 | 38,39 | 325.400 | 38,39 | 38,10 | 38,25 | 00:00:00 | | 2003-12-01 | 38,50 | 1.038.200 | 38,74 | 38,25 | 38,66 | 00:00:00 | | 2003-12-02 | 38,15 | 833.000 | 38,45 | 38,08 | 38,45 | 00:00:00 | | 2003-12-03 | 38,02 | 983.400 | 38,47 | 37,95 | 38,30 | 00:00:00 | | 2003-12-04 | 38,16 | 906.400 | 38,30 | 38,00 | 38,15 | 00:00:00 | | 2003-12-05 | 37,77 | 653.100 | 38,02 | 37,73 | 38,00 | 00:00:00 | | 2003-12-08 | 38,15 | 627.000 | 38,24 | 37,80 | 37,83 | 00:00:00 | | 2003-12-09 | 38,07 | 745.800 | 38,43 | 38,00 | 38,30 | 00:00:00 | | 2003-12-10 | 38,00 | 795.200 | 38,20 | 37,63 | 38,20 | 00:00:00 | | 2003-12-11 | 38,18 | 1.490.200 | 38,31 | 38,05 | 38,10 | 00:00:00 | | 2003-12-12 | 38,25 | 998.700 | 38,31 | 37,18 | 38,23 | 00:00:00 | | 2003-12-15 | 37,80 | 781.000 | 38,70 | 37,75 | 38,70 | 00:00:00 | | 2003-12-16 | 37,82 | 956.200 | 38,00 | 37,34 | 37,74 | 00:00:00 | | 2003-12-17 | 37,69 | 1.172.800 | 37,96 | 37,45 | 37,84 | 00:00:00 | | 2003-12-18 | 38,35 | 1.851.600 | 38,38 | 37,84 | 37,84 | 00:00:00 | | 2003-12-19 | 38,36 | 1.756.400 | 38,55 | 38,19 | 38,40 | 00:00:00 | | 2003-12-22 | 39,50 | 1.420.700 | 39,55 | 38,51 | 38,52 | 00:00:00 | | 2003-12-23 | 39,45 | 661.600 | 39,75 | 39,34 | 39,50 | 00:00:00 | | 2003-12-24 | 39,08 | 271.300 | 39,40 | 39,02 | 39,40 | 00:00:00 | | 2003-12-26 | 39,07 | 117.900 | 39,27 | 39,05 | 39,20 | 00:00:00 | | 2003-12-29 | 39,74 | 417.700 | 39,84 | 38,95 | 39,25 | 00:00:00 | | 2003-12-30 | 39,61 | 370.600 | 39,79 | 39,45 | 39,55 | 00:00:00 | | 2003-12-31 | 39,75 | 387.700 | 39,83 | 39,41 | 39,58 | 00:00:00 | | 2004-01-02 | 39,43 | 705.900 | 40,05 | 39,34 | 39,75 | 00:00:00 | | 2004-01-05 | 40,93 | 1.175.500 | 40,93 | 39,53 | 39,55 | 00:00:00 | | 2004-01-06 | 40,44 | 758.700 | 40,74 | 40,33 | 40,67 | 00:00:00 | | 2004-01-07 | 41,25 | 1.257.900 | 41,46 | 40,26 | 40,30 | 00:00:00 | | 2004-01-08 | 42,29 | 1.566.800 | 42,41 | 41,17 | 41,27 | 00:00:00 | | 2004-01-09 | 42,28 | 1.362.800 | 42,69 | 42,17 | 42,20 | 00:00:00 | | 2004-01-12 | 42,15 | 860.000 | 42,25 | 42,01 | 42,10 | 00:00:00 | | 2004-01-13 | 42,52 | 1.015.000 | 42,60 | 42,10 | 42,10 | 00:00:00 | | 2004-01-14 | 44,02 | 2.096.700 | 44,13 | 42,67 | 42,67 | 00:00:00 | | 2004-01-15 | 43,75 | 2.229.000 | 44,00 | 42,95 | 44,00 | 00:00:00 | | 2004-01-16 | 43,74 | 1.541.900 | 43,87 | 43,28 | 43,80 | 00:00:00 | | 2004-01-20 | 43,32 | 1.204.700 | 43,97 | 43,29 | 43,74 | 00:00:00 | | 2004-01-21 | 43,17 | 1.181.500 | 43,40 | 42,90 | 43,40 | 00:00:00 | | 2004-01-22 | 42,96 | 738.000 | 43,24 | 42,69 | 43,20 | 00:00:00 | | 2004-01-23 | 43,43 | 1.125.400 | 43,68 | 42,95 | 42,98 | 00:00:00 | | 2004-01-26 | 43,65 | 1.146.800 | 43,82 | 42,30 | 43,43 | 00:00:00 | | 2004-01-27 | 41,90 | 2.592.800 | 42,25 | 41,01 | 42,00 | 00:00:00 | | 2004-01-28 | 41,50 | 2.087.100 | 42,62 | 41,45 | 42,13 | 00:00:00 | | 2004-01-29 | 40,65 | 1.169.300 | 41,69 | 40,10 | 41,60 | 00:00:00 | | 2004-01-30 | 41,32 | 1.390.400 | 41,38 | 40,54 | 40,70 | 00:00:00 | | 2004-02-02 | 41,12 | 1.039.100 | 41,81 | 40,71 | 41,70 | 00:00:00 | | 2004-02-03 | 40,42 | 1.149.100 | 41,18 | 40,20 | 41,05 | 00:00:00 | | 2004-02-04 | 39,62 | 1.379.000 | 40,62 | 39,49 | 40,20 | 00:00:00 | | 2004-02-05 | 39,60 | 1.093.900 | 39,84 | 39,21 | 39,62 | 00:00:00 | | 2004-02-06 | 40,31 | 1.249.600 | 40,74 | 39,77 | 39,79 | 00:00:00 | | 2004-02-09 | 40,41 | 613.900 | 40,73 | 40,05 | 40,47 | 00:00:00 | | 2004-02-10 | 40,54 | 861.400 | 40,54 | 39,85 | 40,31 | 00:00:00 | | 2004-02-11 | 41,69 | 1.104.200 | 41,75 | 40,38 | 40,54 | 00:00:00 | | 2004-02-12 | 41,34 | 622.900 | 41,52 | 41,13 | 41,46 | 00:00:00 | | 2004-02-13 | 40,72 | 623.800 | 41,69 | 40,57 | 41,15 | 00:00:00 | | 2004-02-17 | 41,08 | 598.900 | 41,40 | 40,77 | 41,17 | 00:00:00 | | 2004-02-18 | 40,86 | 568.100 | 41,30 | 40,67 | 41,30 | 00:00:00 | | 2004-02-19 | 40,68 | 770.900 | 41,50 | 40,64 | 40,90 | 00:00:00 | | 2004-02-20 | 40,33 | 610.900 | 40,84 | 39,88 | 40,80 | 00:00:00 | | 2004-02-23 | 39,75 | 919.600 | 40,80 | 39,59 | 40,73 | 00:00:00 | | 2004-02-24 | 39,14 | 1.323.900 | 39,75 | 38,77 | 39,75 | 00:00:00 | | 2004-02-25 | 39,23 | 796.500 | 39,44 | 39,00 | 39,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
