|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 37,53 | 950.700 | 38,26 | 37,43 | 38,10 | 00:00:00 | | 2004-10-14 | 36,90 | 778.500 | 37,59 | 36,84 | 37,45 | 00:00:00 | | 2004-10-15 | 36,87 | 955.700 | 37,25 | 36,79 | 37,00 | 00:00:00 | | 2004-10-18 | 36,44 | 1.508.100 | 36,70 | 36,21 | 36,67 | 00:00:00 | | 2004-10-19 | 36,36 | 1.173.700 | 37,47 | 36,28 | 36,55 | 00:00:00 | | 2004-10-20 | 37,02 | 3.094.800 | 37,48 | 35,12 | 36,30 | 00:00:00 | | 2004-10-21 | 37,11 | 1.968.700 | 37,50 | 36,07 | 37,02 | 00:00:00 | | 2004-10-22 | 36,91 | 1.162.600 | 37,68 | 36,89 | 37,30 | 00:00:00 | | 2004-10-25 | 36,83 | 848.700 | 36,93 | 36,41 | 36,80 | 00:00:00 | | 2004-10-26 | 37,39 | 1.255.100 | 37,43 | 36,34 | 36,70 | 00:00:00 | | 2004-10-27 | 38,01 | 1.517.400 | 38,09 | 37,00 | 37,31 | 00:00:00 | | 2004-10-28 | 38,44 | 1.147.700 | 38,44 | 37,48 | 38,02 | 00:00:00 | | 2004-10-29 | 39,27 | 1.406.300 | 39,29 | 38,28 | 38,29 | 00:00:00 | | 2004-11-01 | 39,19 | 839.400 | 39,29 | 38,96 | 39,27 | 00:00:00 | | 2004-11-02 | 39,50 | 878.600 | 39,85 | 39,03 | 39,19 | 00:00:00 | | 2004-11-03 | 39,78 | 968.100 | 39,99 | 39,58 | 39,85 | 00:00:00 | | 2004-11-04 | 40,50 | 855.500 | 40,75 | 39,65 | 39,86 | 00:00:00 | | 2004-11-05 | 40,86 | 548.500 | 40,99 | 40,60 | 40,99 | 00:00:00 | | 2004-11-08 | 40,92 | 878.300 | 41,04 | 40,42 | 40,86 | 00:00:00 | | 2004-11-09 | 40,80 | 498.200 | 40,98 | 40,51 | 40,93 | 00:00:00 | | 2004-11-10 | 40,58 | 489.100 | 40,91 | 40,47 | 40,85 | 00:00:00 | | 2004-11-11 | 41,65 | 717.400 | 41,80 | 40,75 | 40,83 | 00:00:00 | | 2004-11-12 | 41,68 | 1.008.400 | 41,68 | 41,24 | 41,60 | 00:00:00 | | 2004-11-15 | 41,47 | 848.500 | 41,76 | 41,11 | 41,76 | 00:00:00 | | 2004-11-16 | 41,16 | 613.400 | 41,49 | 40,99 | 41,20 | 00:00:00 | | 2004-11-17 | 41,40 | 843.900 | 41,77 | 41,11 | 41,16 | 00:00:00 | | 2004-11-18 | 41,37 | 543.400 | 41,83 | 41,25 | 41,32 | 00:00:00 | | 2004-11-19 | 40,70 | 679.400 | 41,37 | 40,70 | 41,37 | 00:00:00 | | 2004-11-22 | 41,13 | 440.700 | 41,22 | 40,55 | 40,75 | 00:00:00 | | 2004-11-23 | 40,83 | 863.700 | 41,18 | 40,47 | 41,18 | 00:00:00 | | 2004-11-24 | 40,77 | 999.600 | 41,06 | 40,65 | 40,97 | 00:00:00 | | 2004-11-26 | 40,73 | 431.100 | 40,91 | 40,25 | 40,70 | 00:00:00 | | 2004-11-29 | 40,52 | 483.400 | 40,84 | 39,96 | 40,60 | 00:00:00 | | 2004-11-30 | 40,45 | 763.200 | 40,54 | 40,00 | 40,40 | 00:00:00 | | 2004-12-01 | 41,62 | 1.170.400 | 41,62 | 39,80 | 40,30 | 00:00:00 | | 2004-12-02 | 41,52 | 875.500 | 41,88 | 41,19 | 41,41 | 00:00:00 | | 2004-12-03 | 41,52 | 717.700 | 41,78 | 40,99 | 41,52 | 00:00:00 | | 2004-12-06 | 41,43 | 681.400 | 41,60 | 41,00 | 41,52 | 00:00:00 | | 2004-12-07 | 41,30 | 790.600 | 41,82 | 41,15 | 41,42 | 00:00:00 | | 2004-12-08 | 41,73 | 736.800 | 41,86 | 41,33 | 41,33 | 00:00:00 | | 2004-12-09 | 41,96 | 786.700 | 42,00 | 40,94 | 41,67 | 00:00:00 | | 2004-12-10 | 41,43 | 704.900 | 42,72 | 41,20 | 42,72 | 00:00:00 | | 2004-12-13 | 41,75 | 671.200 | 41,93 | 41,26 | 41,50 | 00:00:00 | | 2004-12-14 | 42,61 | 695.500 | 42,66 | 41,63 | 41,75 | 00:00:00 | | 2004-12-15 | 42,08 | 676.700 | 42,56 | 41,89 | 42,50 | 00:00:00 | | 2004-12-16 | 42,00 | 708.800 | 42,19 | 41,75 | 42,05 | 00:00:00 | | 2004-12-17 | 41,54 | 925.700 | 42,23 | 41,26 | 41,70 | 00:00:00 | | 2004-12-20 | 41,46 | 512.200 | 41,96 | 41,35 | 41,55 | 00:00:00 | | 2004-12-21 | 41,35 | 847.900 | 41,67 | 41,15 | 41,54 | 00:00:00 | | 2004-12-22 | 41,27 | 576.100 | 41,71 | 41,17 | 41,35 | 00:00:00 | | 2004-12-23 | 41,25 | 363.600 | 41,60 | 41,21 | 41,28 | 00:00:00 | | 2004-12-27 | 41,01 | 521.900 | 41,59 | 40,92 | 41,17 | 00:00:00 | | 2004-12-28 | 41,62 | 421.600 | 41,67 | 40,95 | 41,10 | 00:00:00 | | 2004-12-29 | 41,83 | 380.300 | 41,93 | 41,37 | 41,62 | 00:00:00 | | 2004-12-30 | 42,00 | 361.600 | 42,01 | 41,66 | 41,76 | 00:00:00 | | 2004-12-31 | 41,94 | 332.700 | 42,24 | 41,93 | 42,10 | 00:00:00 | | 2005-01-03 | 41,18 | 511.000 | 42,11 | 41,09 | 41,93 | 00:00:00 | | 2005-01-04 | 40,99 | 891.800 | 41,79 | 40,88 | 41,57 | 00:00:00 | | 2005-01-05 | 40,19 | 788.700 | 41,45 | 40,14 | 40,99 | 00:00:00 | | 2005-01-06 | 39,81 | 935.200 | 40,25 | 39,72 | 40,25 | 00:00:00 | | 2005-01-07 | 39,23 | 799.700 | 39,87 | 39,20 | 39,72 | 00:00:00 | | 2005-01-10 | 39,00 | 989.400 | 39,38 | 39,00 | 39,06 | 00:00:00 | | 2005-01-11 | 38,70 | 1.108.800 | 39,09 | 38,59 | 39,01 | 00:00:00 | | 2005-01-12 | 39,54 | 1.223.900 | 39,54 | 38,78 | 38,85 | 00:00:00 | | 2005-01-13 | 39,20 | 602.500 | 39,65 | 39,07 | 39,54 | 00:00:00 | | 2005-01-14 | 40,12 | 831.400 | 40,12 | 39,24 | 39,45 | 00:00:00 | | 2005-01-18 | 39,74 | 921.000 | 40,34 | 39,26 | 40,12 | 00:00:00 | | 2005-01-19 | 39,06 | 797.100 | 39,86 | 38,95 | 39,60 | 00:00:00 | | 2005-01-20 | 38,61 | 896.200 | 39,19 | 38,25 | 39,04 | 00:00:00 | | 2005-01-21 | 38,55 | 1.361.200 | 39,28 | 38,25 | 38,75 | 00:00:00 | | 2005-01-24 | 38,81 | 1.368.200 | 39,13 | 38,25 | 38,49 | 00:00:00 | | 2005-01-25 | 39,09 | 721.000 | 39,47 | 38,80 | 38,97 | 00:00:00 | | 2005-01-26 | 37,24 | 3.555.500 | 37,95 | 36,84 | 37,90 | 00:00:00 | | 2005-01-27 | 37,33 | 1.192.700 | 37,64 | 36,95 | 37,24 | 00:00:00 | | 2005-01-28 | 37,18 | 926.400 | 37,64 | 36,88 | 37,46 | 00:00:00 | | 2005-01-31 | 38,30 | 1.284.600 | 38,32 | 37,11 | 37,38 | 00:00:00 | | 2005-02-01 | 38,02 | 1.764.500 | 38,67 | 37,78 | 38,49 | 00:00:00 | | 2005-02-02 | 37,85 | 1.595.500 | 38,09 | 37,72 | 38,02 | 00:00:00 | | 2005-02-03 | 37,39 | 1.109.000 | 37,91 | 37,26 | 37,89 | 00:00:00 | | 2005-02-04 | 37,82 | 1.606.400 | 37,89 | 37,32 | 37,40 | 00:00:00 | | 2005-02-07 | 38,41 | 976.700 | 38,48 | 37,61 | 37,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
