|
 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 | | 2005-02-07 | 38,41 | 976.700 | 38,48 | 37,61 | 37,71 | 00:00:00 | | 2005-02-08 | 39,03 | 1.365.500 | 39,12 | 38,25 | 38,35 | 00:00:00 | | 2005-02-09 | 38,09 | 1.344.100 | 38,91 | 38,00 | 38,87 | 00:00:00 | | 2005-02-10 | 37,75 | 1.035.200 | 38,40 | 37,54 | 38,15 | 00:00:00 | | 2005-02-11 | 38,89 | 1.330.200 | 38,99 | 37,68 | 37,86 | 00:00:00 | | 2005-02-14 | 38,90 | 763.500 | 39,09 | 38,56 | 38,89 | 00:00:00 | | 2005-02-15 | 38,75 | 1.133.000 | 38,95 | 38,44 | 38,90 | 00:00:00 | | 2005-02-16 | 38,80 | 786.200 | 39,02 | 38,23 | 38,52 | 00:00:00 | | 2005-02-17 | 38,09 | 1.002.600 | 38,89 | 37,97 | 38,69 | 00:00:00 | | 2005-02-18 | 38,01 | 665.100 | 38,10 | 37,62 | 37,93 | 00:00:00 | | 2005-02-22 | 37,31 | 751.200 | 38,04 | 37,31 | 37,70 | 00:00:00 | | 2005-02-23 | 37,78 | 688.900 | 37,80 | 37,14 | 37,55 | 00:00:00 | | 2005-02-24 | 38,06 | 934.200 | 38,21 | 37,40 | 37,78 | 00:00:00 | | 2005-02-25 | 38,77 | 834.400 | 38,77 | 37,90 | 38,10 | 00:00:00 | | 2005-02-28 | 38,67 | 534.500 | 38,84 | 38,27 | 38,77 | 00:00:00 | | 2005-03-01 | 39,15 | 879.700 | 39,34 | 38,58 | 38,58 | 00:00:00 | | 2005-03-02 | 38,87 | 528.700 | 39,05 | 38,65 | 38,90 | 00:00:00 | | 2005-03-03 | 38,84 | 736.900 | 39,02 | 38,57 | 38,90 | 00:00:00 | | 2005-03-04 | 39,62 | 602.500 | 39,66 | 38,89 | 38,97 | 00:00:00 | | 2005-03-07 | 40,30 | 1.201.100 | 40,65 | 39,70 | 39,78 | 00:00:00 | | 2005-03-08 | 39,89 | 1.157.000 | 40,45 | 39,85 | 40,30 | 00:00:00 | | 2005-03-09 | 39,92 | 1.251.400 | 40,10 | 39,62 | 39,70 | 00:00:00 | | 2005-03-10 | 40,10 | 922.900 | 40,49 | 39,92 | 39,92 | 00:00:00 | | 2005-03-11 | 39,54 | 1.363.800 | 40,35 | 39,42 | 40,06 | 00:00:00 | | 2005-03-14 | 39,63 | 712.300 | 40,27 | 39,50 | 39,72 | 00:00:00 | | 2005-03-15 | 39,52 | 627.200 | 39,90 | 39,52 | 39,80 | 00:00:00 | | 2005-03-16 | 39,05 | 673.700 | 39,53 | 38,98 | 39,51 | 00:00:00 | | 2005-03-17 | 39,25 | 602.900 | 39,39 | 38,81 | 38,88 | 00:00:00 | | 2005-03-18 | 39,01 | 858.300 | 39,59 | 38,79 | 39,25 | 00:00:00 | | 2005-03-21 | 39,17 | 576.800 | 39,43 | 38,89 | 39,01 | 00:00:00 | | 2005-03-22 | 38,99 | 908.500 | 39,89 | 38,91 | 39,39 | 00:00:00 | | 2005-03-23 | 38,60 | 883.400 | 38,99 | 38,52 | 38,90 | 00:00:00 | | 2005-03-24 | 38,61 | 304.500 | 38,98 | 38,61 | 38,65 | 00:00:00 | | 2005-03-28 | 38,39 | 531.900 | 38,71 | 38,36 | 38,59 | 00:00:00 | | 2005-03-29 | 37,44 | 1.116.100 | 38,30 | 37,40 | 38,20 | 00:00:00 | | 2005-03-30 | 37,95 | 759.000 | 38,02 | 37,45 | 37,45 | 00:00:00 | | 2005-03-31 | 37,79 | 757.100 | 38,18 | 37,74 | 37,96 | 00:00:00 | | 2005-04-01 | 37,26 | 1.264.000 | 37,98 | 37,24 | 37,87 | 00:00:00 | | 2005-04-04 | 37,25 | 636.500 | 37,45 | 36,90 | 37,26 | 00:00:00 | | 2005-04-05 | 37,45 | 503.000 | 37,57 | 37,19 | 37,19 | 00:00:00 | | 2005-04-06 | 37,56 | 489.600 | 37,93 | 37,47 | 37,55 | 00:00:00 | | 2005-04-07 | 38,12 | 545.600 | 38,21 | 37,50 | 37,64 | 00:00:00 | | 2005-04-08 | 37,71 | 325.600 | 38,39 | 37,69 | 38,38 | 00:00:00 | | 2005-04-11 | 38,57 | 945.600 | 38,84 | 37,84 | 38,02 | 00:00:00 | | 2005-04-12 | 38,69 | 801.400 | 38,86 | 37,85 | 38,43 | 00:00:00 | | 2005-04-13 | 37,73 | 432.100 | 38,53 | 37,63 | 38,50 | 00:00:00 | | 2005-04-14 | 36,78 | 1.152.500 | 37,75 | 36,78 | 37,75 | 00:00:00 | | 2005-04-15 | 35,68 | 1.469.500 | 36,40 | 35,59 | 36,39 | 00:00:00 | | 2005-04-18 | 36,32 | 1.249.200 | 36,39 | 35,65 | 35,68 | 00:00:00 | | 2005-04-19 | 36,45 | 1.502.900 | 36,58 | 35,70 | 36,28 | 00:00:00 | | 2005-04-20 | 35,82 | 1.532.700 | 36,69 | 34,96 | 36,40 | 00:00:00 | | 2005-04-21 | 36,09 | 1.660.700 | 36,39 | 35,30 | 35,91 | 00:00:00 | | 2005-04-22 | 35,11 | 1.483.300 | 36,00 | 34,66 | 36,00 | 00:00:00 | | 2005-04-25 | 35,12 | 1.461.300 | 35,34 | 34,80 | 35,16 | 00:00:00 | | 2005-04-26 | 34,70 | 904.700 | 35,40 | 34,57 | 35,13 | 00:00:00 | | 2005-04-27 | 35,37 | 1.867.900 | 35,42 | 34,11 | 34,45 | 00:00:00 | | 2005-04-28 | 35,26 | 1.651.300 | 35,59 | 35,00 | 35,20 | 00:00:00 | | 2005-04-29 | 36,36 | 2.135.000 | 36,40 | 35,35 | 35,39 | 00:00:00 | | 2005-05-02 | 36,56 | 1.278.800 | 36,71 | 36,23 | 36,39 | 00:00:00 | | 2005-05-03 | 36,70 | 1.629.800 | 37,04 | 36,36 | 36,50 | 00:00:00 | | 2005-05-04 | 37,43 | 1.187.600 | 37,48 | 36,67 | 36,85 | 00:00:00 | | 2005-05-05 | 36,94 | 997.400 | 37,60 | 36,73 | 37,30 | 00:00:00 | | 2005-05-06 | 37,29 | 716.300 | 37,51 | 37,05 | 37,25 | 00:00:00 | | 2005-05-09 | 37,54 | 633.900 | 37,54 | 36,80 | 37,20 | 00:00:00 | | 2005-05-10 | 36,80 | 679.700 | 37,29 | 36,66 | 37,29 | 00:00:00 | | 2005-05-11 | 36,90 | 1.594.400 | 36,97 | 36,10 | 36,85 | 00:00:00 | | 2005-05-12 | 36,63 | 889.200 | 37,15 | 36,45 | 36,87 | 00:00:00 | | 2005-05-13 | 36,45 | 1.278.500 | 36,80 | 36,29 | 36,63 | 00:00:00 | | 2005-05-16 | 36,97 | 713.600 | 37,01 | 36,50 | 36,51 | 00:00:00 | | 2005-05-17 | 37,15 | 787.600 | 37,17 | 36,48 | 36,75 | 00:00:00 | | 2005-05-18 | 37,62 | 748.100 | 37,77 | 37,17 | 37,23 | 00:00:00 | | 2005-05-19 | 37,57 | 381.000 | 37,92 | 37,37 | 37,62 | 00:00:00 | | 2005-05-20 | 37,18 | 597.200 | 37,34 | 36,91 | 37,00 | 00:00:00 | | 2005-05-23 | 37,24 | 582.100 | 37,50 | 37,08 | 37,08 | 00:00:00 | | 2005-05-24 | 36,97 | 675.900 | 37,10 | 36,66 | 37,10 | 00:00:00 | | 2005-05-25 | 36,82 | 719.200 | 36,93 | 36,44 | 36,78 | 00:00:00 | | 2005-05-26 | 37,08 | 435.600 | 37,15 | 36,75 | 36,91 | 00:00:00 | | 2005-05-27 | 37,82 | 1.037.600 | 38,20 | 37,06 | 37,08 | 00:00:00 | | 2005-05-31 | 37,87 | 887.000 | 38,01 | 37,36 | 37,78 | 00:00:00 | | 2005-06-01 | 38,26 | 721.100 | 38,39 | 37,75 | 37,89 | 00:00:00 | | 2005-06-02 | 38,24 | 560.200 | 38,46 | 37,80 | 38,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
