|
 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 | | 2004-06-21 | 40,89 | 432.900 | 41,32 | 40,86 | 41,10 | 00:00:00 | | 2004-06-22 | 41,05 | 957.500 | 41,09 | 40,68 | 40,77 | 00:00:00 | | 2004-06-23 | 41,72 | 751.700 | 41,75 | 40,92 | 41,05 | 00:00:00 | | 2004-06-24 | 41,45 | 518.000 | 41,73 | 41,38 | 41,72 | 00:00:00 | | 2004-06-25 | 41,63 | 970.000 | 41,98 | 41,18 | 41,49 | 00:00:00 | | 2004-06-28 | 41,82 | 927.700 | 42,40 | 41,62 | 41,90 | 00:00:00 | | 2004-06-29 | 41,67 | 816.900 | 41,76 | 41,51 | 41,66 | 00:00:00 | | 2004-06-30 | 42,10 | 809.700 | 42,10 | 41,64 | 41,80 | 00:00:00 | | 2004-07-01 | 41,73 | 787.100 | 42,37 | 41,36 | 42,26 | 00:00:00 | | 2004-07-02 | 40,92 | 623.200 | 41,61 | 40,53 | 41,60 | 00:00:00 | | 2004-07-06 | 40,50 | 557.500 | 40,73 | 40,25 | 40,67 | 00:00:00 | | 2004-07-07 | 40,88 | 462.600 | 41,00 | 40,50 | 40,50 | 00:00:00 | | 2004-07-08 | 40,20 | 433.000 | 40,83 | 40,20 | 40,70 | 00:00:00 | | 2004-07-09 | 41,03 | 496.000 | 41,07 | 40,35 | 40,45 | 00:00:00 | | 2004-07-12 | 40,64 | 473.700 | 41,05 | 40,36 | 41,00 | 00:00:00 | | 2004-07-13 | 40,31 | 815.900 | 40,84 | 40,28 | 40,70 | 00:00:00 | | 2004-07-14 | 39,64 | 844.600 | 40,14 | 39,45 | 40,10 | 00:00:00 | | 2004-07-15 | 39,34 | 823.000 | 39,92 | 39,29 | 39,64 | 00:00:00 | | 2004-07-16 | 38,68 | 1.728.000 | 39,47 | 38,14 | 39,45 | 00:00:00 | | 2004-07-19 | 38,60 | 1.421.300 | 39,34 | 38,35 | 39,10 | 00:00:00 | | 2004-07-20 | 39,80 | 2.062.600 | 40,16 | 39,48 | 39,76 | 00:00:00 | | 2004-07-21 | 40,45 | 2.268.700 | 41,20 | 39,81 | 39,97 | 00:00:00 | | 2004-07-22 | 39,70 | 1.366.600 | 40,45 | 39,06 | 40,45 | 00:00:00 | | 2004-07-23 | 38,97 | 998.000 | 39,65 | 38,77 | 39,65 | 00:00:00 | | 2004-07-26 | 38,55 | 906.500 | 39,12 | 38,48 | 39,10 | 00:00:00 | | 2004-07-27 | 39,20 | 980.500 | 39,30 | 38,27 | 38,73 | 00:00:00 | | 2004-07-28 | 39,23 | 794.500 | 39,43 | 38,78 | 39,25 | 00:00:00 | | 2004-07-29 | 39,66 | 711.500 | 39,83 | 39,40 | 39,50 | 00:00:00 | | 2004-07-30 | 39,68 | 417.300 | 39,78 | 39,44 | 39,72 | 00:00:00 | | 2004-08-02 | 39,62 | 515.700 | 39,72 | 39,14 | 39,43 | 00:00:00 | | 2004-08-03 | 39,33 | 622.600 | 39,71 | 39,25 | 39,62 | 00:00:00 | | 2004-08-04 | 39,25 | 532.900 | 39,50 | 38,92 | 39,22 | 00:00:00 | | 2004-08-05 | 38,51 | 512.600 | 39,38 | 38,50 | 39,32 | 00:00:00 | | 2004-08-06 | 37,78 | 1.116.200 | 38,09 | 37,55 | 38,05 | 00:00:00 | | 2004-08-09 | 37,95 | 745.400 | 38,34 | 37,62 | 38,00 | 00:00:00 | | 2004-08-10 | 38,25 | 1.420.200 | 38,25 | 37,81 | 37,96 | 00:00:00 | | 2004-08-11 | 37,66 | 1.182.600 | 38,01 | 37,13 | 38,00 | 00:00:00 | | 2004-08-12 | 37,07 | 1.386.500 | 37,65 | 37,03 | 37,61 | 00:00:00 | | 2004-08-13 | 36,82 | 529.200 | 37,32 | 36,67 | 37,32 | 00:00:00 | | 2004-08-16 | 37,67 | 736.800 | 37,82 | 36,89 | 36,95 | 00:00:00 | | 2004-08-17 | 38,07 | 891.200 | 38,50 | 37,72 | 37,75 | 00:00:00 | | 2004-08-18 | 38,38 | 591.600 | 38,41 | 37,75 | 38,05 | 00:00:00 | | 2004-08-19 | 38,46 | 916.100 | 38,51 | 38,12 | 38,35 | 00:00:00 | | 2004-08-20 | 38,68 | 496.100 | 38,84 | 38,17 | 38,32 | 00:00:00 | | 2004-08-23 | 38,31 | 576.300 | 38,95 | 38,28 | 38,65 | 00:00:00 | | 2004-08-24 | 38,42 | 318.400 | 38,84 | 38,17 | 38,65 | 00:00:00 | | 2004-08-25 | 38,70 | 519.800 | 38,82 | 38,00 | 38,44 | 00:00:00 | | 2004-08-26 | 38,77 | 277.900 | 38,85 | 38,56 | 38,75 | 00:00:00 | | 2004-08-27 | 38,77 | 228.100 | 38,96 | 38,57 | 38,85 | 00:00:00 | | 2004-08-30 | 38,20 | 299.300 | 38,85 | 38,20 | 38,85 | 00:00:00 | | 2004-08-31 | 37,73 | 782.200 | 38,45 | 37,51 | 38,35 | 00:00:00 | | 2004-09-01 | 38,20 | 1.035.300 | 38,41 | 37,89 | 38,35 | 00:00:00 | | 2004-09-02 | 38,95 | 1.292.000 | 39,08 | 37,80 | 38,00 | 00:00:00 | | 2004-09-03 | 38,85 | 822.000 | 38,97 | 38,73 | 38,96 | 00:00:00 | | 2004-09-07 | 39,02 | 800.300 | 39,47 | 38,67 | 39,05 | 00:00:00 | | 2004-09-08 | 38,38 | 569.000 | 39,05 | 38,34 | 39,05 | 00:00:00 | | 2004-09-09 | 38,48 | 893.400 | 38,78 | 37,98 | 38,65 | 00:00:00 | | 2004-09-10 | 38,66 | 619.400 | 38,71 | 38,14 | 38,29 | 00:00:00 | | 2004-09-13 | 39,02 | 686.300 | 39,47 | 38,55 | 38,75 | 00:00:00 | | 2004-09-14 | 38,88 | 494.100 | 39,12 | 38,76 | 39,12 | 00:00:00 | | 2004-09-15 | 38,51 | 596.200 | 38,81 | 38,33 | 38,76 | 00:00:00 | | 2004-09-16 | 38,90 | 443.300 | 39,18 | 38,55 | 38,63 | 00:00:00 | | 2004-09-17 | 39,04 | 620.100 | 39,42 | 38,95 | 39,00 | 00:00:00 | | 2004-09-20 | 38,70 | 408.100 | 39,12 | 38,60 | 38,99 | 00:00:00 | | 2004-09-21 | 39,10 | 564.600 | 39,25 | 38,75 | 38,90 | 00:00:00 | | 2004-09-22 | 38,35 | 666.500 | 38,81 | 38,27 | 38,75 | 00:00:00 | | 2004-09-23 | 37,86 | 577.600 | 38,25 | 37,74 | 38,25 | 00:00:00 | | 2004-09-24 | 37,74 | 687.700 | 37,98 | 37,56 | 37,77 | 00:00:00 | | 2004-09-27 | 37,51 | 637.400 | 37,82 | 37,27 | 37,77 | 00:00:00 | | 2004-09-28 | 37,83 | 865.500 | 37,90 | 37,07 | 37,43 | 00:00:00 | | 2004-09-29 | 38,65 | 1.379.600 | 38,77 | 37,68 | 37,70 | 00:00:00 | | 2004-09-30 | 38,87 | 926.300 | 39,08 | 38,38 | 38,70 | 00:00:00 | | 2004-10-01 | 39,65 | 1.061.700 | 39,95 | 38,80 | 39,07 | 00:00:00 | | 2004-10-04 | 39,96 | 712.800 | 40,43 | 39,33 | 39,57 | 00:00:00 | | 2004-10-05 | 39,67 | 587.100 | 40,25 | 39,49 | 40,14 | 00:00:00 | | 2004-10-06 | 40,13 | 820.500 | 40,13 | 39,40 | 39,59 | 00:00:00 | | 2004-10-07 | 38,91 | 1.060.800 | 40,13 | 38,84 | 40,10 | 00:00:00 | | 2004-10-08 | 37,99 | 1.029.900 | 38,80 | 37,80 | 38,47 | 00:00:00 | | 2004-10-11 | 38,25 | 599.500 | 38,36 | 37,99 | 38,21 | 00:00:00 | | 2004-10-12 | 37,71 | 1.184.100 | 38,20 | 37,64 | 38,20 | 00:00:00 | | 2004-10-13 | 37,53 | 950.700 | 38,26 | 37,43 | 38,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
