|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 39,23 | 796.500 | 39,44 | 39,00 | 39,16 | 00:00:00 | | 2004-02-26 | 39,69 | 831.800 | 39,73 | 39,11 | 39,53 | 00:00:00 | | 2004-02-27 | 39,19 | 984.700 | 39,78 | 38,98 | 39,68 | 00:00:00 | | 2004-03-01 | 40,22 | 764.200 | 40,27 | 39,40 | 39,46 | 00:00:00 | | 2004-03-02 | 40,00 | 720.800 | 40,72 | 39,89 | 40,22 | 00:00:00 | | 2004-03-03 | 40,24 | 440.200 | 40,44 | 39,78 | 39,90 | 00:00:00 | | 2004-03-04 | 40,08 | 348.100 | 40,45 | 39,96 | 40,37 | 00:00:00 | | 2004-03-05 | 41,39 | 1.595.700 | 41,42 | 40,10 | 40,10 | 00:00:00 | | 2004-03-08 | 40,33 | 618.700 | 41,55 | 40,33 | 41,39 | 00:00:00 | | 2004-03-09 | 39,76 | 588.300 | 40,59 | 39,53 | 40,52 | 00:00:00 | | 2004-03-10 | 37,88 | 1.211.600 | 39,99 | 37,80 | 39,90 | 00:00:00 | | 2004-03-11 | 37,95 | 1.045.600 | 38,86 | 37,85 | 37,88 | 00:00:00 | | 2004-03-12 | 39,15 | 1.042.400 | 39,45 | 38,21 | 38,25 | 00:00:00 | | 2004-03-15 | 38,55 | 673.300 | 39,15 | 38,26 | 39,15 | 00:00:00 | | 2004-03-16 | 38,90 | 778.300 | 39,10 | 38,80 | 38,80 | 00:00:00 | | 2004-03-17 | 39,26 | 597.200 | 39,49 | 38,97 | 39,08 | 00:00:00 | | 2004-03-18 | 38,70 | 635.700 | 39,27 | 38,05 | 39,02 | 00:00:00 | | 2004-03-19 | 38,50 | 593.700 | 39,20 | 38,35 | 38,75 | 00:00:00 | | 2004-03-22 | 37,67 | 794.800 | 38,30 | 37,02 | 38,15 | 00:00:00 | | 2004-03-23 | 36,74 | 1.784.500 | 38,00 | 36,41 | 37,67 | 00:00:00 | | 2004-03-24 | 36,95 | 774.300 | 37,40 | 36,48 | 36,90 | 00:00:00 | | 2004-03-25 | 37,91 | 660.200 | 37,95 | 36,86 | 37,15 | 00:00:00 | | 2004-03-26 | 37,53 | 1.030.700 | 38,05 | 37,35 | 37,60 | 00:00:00 | | 2004-03-29 | 38,52 | 459.400 | 38,91 | 37,84 | 37,86 | 00:00:00 | | 2004-03-30 | 39,04 | 811.200 | 39,28 | 38,15 | 38,35 | 00:00:00 | | 2004-03-31 | 38,77 | 523.200 | 39,16 | 38,45 | 39,10 | 00:00:00 | | 2004-04-01 | 39,14 | 499.700 | 39,48 | 38,70 | 38,85 | 00:00:00 | | 2004-04-02 | 40,33 | 992.800 | 40,35 | 39,83 | 39,95 | 00:00:00 | | 2004-04-05 | 40,73 | 404.400 | 40,85 | 40,22 | 40,27 | 00:00:00 | | 2004-04-06 | 41,35 | 1.266.500 | 41,62 | 40,50 | 40,73 | 00:00:00 | | 2004-04-07 | 40,90 | 561.600 | 41,43 | 40,68 | 41,37 | 00:00:00 | | 2004-04-08 | 41,10 | 826.500 | 41,52 | 40,91 | 41,05 | 00:00:00 | | 2004-04-12 | 41,25 | 330.400 | 41,56 | 41,09 | 41,24 | 00:00:00 | | 2004-04-13 | 40,41 | 594.800 | 41,64 | 40,28 | 41,60 | 00:00:00 | | 2004-04-14 | 41,04 | 619.300 | 41,33 | 40,26 | 40,26 | 00:00:00 | | 2004-04-15 | 40,86 | 916.700 | 41,60 | 40,48 | 41,13 | 00:00:00 | | 2004-04-16 | 40,33 | 1.051.300 | 40,82 | 40,30 | 40,82 | 00:00:00 | | 2004-04-19 | 40,20 | 961.000 | 40,40 | 39,75 | 40,35 | 00:00:00 | | 2004-04-20 | 40,31 | 904.100 | 40,97 | 40,00 | 40,90 | 00:00:00 | | 2004-04-21 | 41,30 | 957.100 | 41,33 | 40,30 | 40,40 | 00:00:00 | | 2004-04-22 | 42,14 | 919.000 | 42,39 | 41,01 | 41,15 | 00:00:00 | | 2004-04-23 | 41,90 | 770.100 | 42,28 | 41,45 | 42,20 | 00:00:00 | | 2004-04-26 | 41,84 | 649.600 | 42,34 | 41,79 | 41,90 | 00:00:00 | | 2004-04-27 | 42,00 | 899.100 | 42,81 | 41,88 | 41,95 | 00:00:00 | | 2004-04-28 | 41,45 | 959.800 | 42,00 | 41,16 | 42,00 | 00:00:00 | | 2004-04-29 | 41,09 | 892.000 | 41,77 | 40,97 | 41,40 | 00:00:00 | | 2004-04-30 | 40,03 | 801.400 | 41,30 | 39,92 | 41,25 | 00:00:00 | | 2004-05-03 | 40,18 | 862.600 | 40,65 | 39,81 | 40,05 | 00:00:00 | | 2004-05-04 | 40,16 | 888.300 | 40,35 | 39,73 | 40,18 | 00:00:00 | | 2004-05-05 | 39,05 | 1.711.200 | 40,15 | 38,99 | 40,08 | 00:00:00 | | 2004-05-06 | 39,03 | 704.000 | 39,38 | 38,67 | 38,96 | 00:00:00 | | 2004-05-07 | 37,95 | 819.300 | 39,05 | 37,85 | 38,85 | 00:00:00 | | 2004-05-10 | 36,78 | 1.174.800 | 38,00 | 36,50 | 37,50 | 00:00:00 | | 2004-05-11 | 37,11 | 1.111.000 | 37,26 | 36,79 | 36,79 | 00:00:00 | | 2004-05-12 | 37,08 | 802.600 | 37,23 | 36,24 | 37,16 | 00:00:00 | | 2004-05-13 | 37,08 | 626.300 | 37,50 | 36,55 | 36,70 | 00:00:00 | | 2004-05-14 | 36,99 | 611.400 | 37,35 | 36,50 | 36,90 | 00:00:00 | | 2004-05-17 | 36,12 | 966.700 | 36,45 | 35,50 | 36,45 | 00:00:00 | | 2004-05-18 | 36,88 | 689.600 | 36,88 | 36,06 | 36,06 | 00:00:00 | | 2004-05-19 | 36,64 | 795.000 | 37,61 | 36,62 | 36,96 | 00:00:00 | | 2004-05-20 | 36,03 | 1.024.500 | 36,59 | 36,03 | 36,57 | 00:00:00 | | 2004-05-21 | 36,49 | 735.800 | 36,69 | 36,23 | 36,47 | 00:00:00 | | 2004-05-24 | 37,23 | 914.300 | 37,48 | 36,70 | 36,95 | 00:00:00 | | 2004-05-25 | 38,20 | 924.900 | 38,31 | 37,06 | 37,25 | 00:00:00 | | 2004-05-26 | 38,50 | 925.900 | 38,60 | 37,90 | 37,90 | 00:00:00 | | 2004-05-27 | 38,99 | 1.055.300 | 39,51 | 38,72 | 39,08 | 00:00:00 | | 2004-05-28 | 38,96 | 448.200 | 39,22 | 38,85 | 39,10 | 00:00:00 | | 2004-06-01 | 38,67 | 1.054.600 | 38,86 | 38,14 | 38,61 | 00:00:00 | | 2004-06-02 | 39,37 | 679.800 | 39,55 | 38,74 | 39,05 | 00:00:00 | | 2004-06-03 | 38,91 | 576.800 | 39,34 | 38,78 | 39,25 | 00:00:00 | | 2004-06-04 | 39,50 | 681.700 | 39,63 | 39,05 | 39,12 | 00:00:00 | | 2004-06-07 | 40,70 | 862.500 | 40,70 | 39,60 | 39,63 | 00:00:00 | | 2004-06-08 | 41,20 | 1.584.000 | 41,20 | 40,46 | 40,70 | 00:00:00 | | 2004-06-09 | 41,80 | 2.672.400 | 42,10 | 41,05 | 41,10 | 00:00:00 | | 2004-06-10 | 41,76 | 999.100 | 42,20 | 41,57 | 41,75 | 00:00:00 | | 2004-06-14 | 40,85 | 1.020.600 | 41,64 | 40,60 | 41,45 | 00:00:00 | | 2004-06-15 | 41,29 | 994.200 | 41,50 | 41,03 | 41,10 | 00:00:00 | | 2004-06-16 | 41,43 | 866.000 | 41,67 | 41,01 | 41,28 | 00:00:00 | | 2004-06-17 | 41,33 | 726.000 | 41,43 | 40,93 | 41,43 | 00:00:00 | | 2004-06-18 | 41,26 | 554.700 | 41,93 | 41,01 | 41,11 | 00:00:00 | | 2004-06-21 | 40,89 | 432.900 | 41,32 | 40,86 | 41,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
