|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 38,24 | 560.200 | 38,46 | 37,80 | 38,01 | 00:00:00 | | 2005-06-03 | 38,02 | 495.500 | 38,33 | 37,86 | 38,00 | 00:00:00 | | 2005-06-06 | 37,61 | 646.500 | 38,10 | 37,48 | 37,92 | 00:00:00 | | 2005-06-07 | 37,95 | 687.500 | 38,22 | 37,56 | 37,56 | 00:00:00 | | 2005-06-08 | 37,62 | 481.600 | 38,13 | 37,60 | 38,01 | 00:00:00 | | 2005-06-09 | 37,02 | 882.300 | 37,56 | 36,88 | 37,50 | 00:00:00 | | 2005-06-10 | 37,08 | 1.263.600 | 37,27 | 36,95 | 37,05 | 00:00:00 | | 2005-06-13 | 37,08 | 820.900 | 37,23 | 36,88 | 36,96 | 00:00:00 | | 2005-06-14 | 36,96 | 725.800 | 37,34 | 36,82 | 37,08 | 00:00:00 | | 2005-06-15 | 36,64 | 1.176.300 | 37,07 | 36,36 | 37,06 | 00:00:00 | | 2005-06-16 | 36,80 | 1.059.500 | 36,95 | 36,57 | 36,67 | 00:00:00 | | 2005-06-17 | 36,76 | 1.103.600 | 37,35 | 36,72 | 37,16 | 00:00:00 | | 2005-06-20 | 36,82 | 722.900 | 37,00 | 36,47 | 36,55 | 00:00:00 | | 2005-06-21 | 37,05 | 833.700 | 37,29 | 36,70 | 36,90 | 00:00:00 | | 2005-06-22 | 36,98 | 539.600 | 37,29 | 36,90 | 37,25 | 00:00:00 | | 2005-06-23 | 36,44 | 524.700 | 36,99 | 36,40 | 36,98 | 00:00:00 | | 2005-06-24 | 36,06 | 1.033.400 | 36,50 | 35,84 | 36,41 | 00:00:00 | | 2005-06-27 | 35,86 | 372.700 | 36,12 | 35,68 | 36,06 | 00:00:00 | | 2005-06-28 | 36,56 | 463.700 | 36,64 | 35,83 | 35,86 | 00:00:00 | | 2005-06-29 | 36,74 | 578.300 | 36,89 | 36,55 | 36,76 | 00:00:00 | | 2005-06-30 | 36,38 | 911.000 | 36,74 | 36,26 | 36,74 | 00:00:00 | | 2005-07-01 | 36,87 | 1.002.900 | 36,97 | 36,50 | 36,84 | 00:00:00 | | 2005-07-05 | 36,96 | 627.500 | 37,08 | 36,43 | 36,77 | 00:00:00 | | 2005-07-06 | 36,46 | 436.400 | 36,92 | 36,45 | 36,90 | 00:00:00 | | 2005-07-07 | 36,48 | 927.500 | 36,50 | 35,75 | 36,10 | 00:00:00 | | 2005-07-08 | 36,79 | 1.188.700 | 36,89 | 36,37 | 36,45 | 00:00:00 | | 2005-07-11 | 36,80 | 960.400 | 37,00 | 36,50 | 37,00 | 00:00:00 | | 2005-07-12 | 36,88 | 798.500 | 36,88 | 36,37 | 36,71 | 00:00:00 | | 2005-07-13 | 37,54 | 1.807.000 | 37,60 | 36,75 | 36,85 | 00:00:00 | | 2005-07-14 | 38,18 | 2.267.900 | 38,32 | 37,75 | 38,04 | 00:00:00 | | 2005-07-15 | 38,59 | 1.313.500 | 38,60 | 37,80 | 37,97 | 00:00:00 | | 2005-07-18 | 38,87 | 993.000 | 39,05 | 38,41 | 38,50 | 00:00:00 | | 2005-07-19 | 39,02 | 1.283.900 | 39,74 | 38,88 | 38,88 | 00:00:00 | | 2005-07-20 | 39,57 | 652.700 | 39,62 | 38,66 | 39,05 | 00:00:00 | | 2005-07-21 | 39,55 | 1.022.000 | 40,14 | 39,39 | 39,57 | 00:00:00 | | 2005-07-22 | 41,29 | 2.436.600 | 41,38 | 40,28 | 40,60 | 00:00:00 | | 2005-07-25 | 40,65 | 1.395.500 | 41,75 | 40,51 | 41,16 | 00:00:00 | | 2005-07-26 | 41,44 | 1.297.900 | 41,95 | 40,72 | 40,90 | 00:00:00 | | 2005-07-27 | 41,47 | 1.081.100 | 41,66 | 41,13 | 41,47 | 00:00:00 | | 2005-07-28 | 41,87 | 896.000 | 42,00 | 41,40 | 41,41 | 00:00:00 | | 2005-07-29 | 41,26 | 1.228.600 | 41,72 | 40,80 | 41,63 | 00:00:00 | | 2005-08-01 | 41,54 | 570.700 | 41,74 | 41,26 | 41,40 | 00:00:00 | | 2005-08-02 | 41,88 | 826.000 | 42,00 | 41,63 | 41,71 | 00:00:00 | | 2005-08-03 | 41,52 | 510.700 | 41,72 | 41,20 | 41,63 | 00:00:00 | | 2005-08-04 | 41,42 | 512.300 | 41,57 | 41,23 | 41,39 | 00:00:00 | | 2005-08-05 | 40,94 | 432.700 | 41,44 | 40,84 | 41,28 | 00:00:00 | | 2005-08-08 | 40,97 | 504.300 | 41,11 | 40,69 | 41,00 | 00:00:00 | | 2005-08-09 | 41,19 | 489.600 | 41,33 | 40,97 | 41,05 | 00:00:00 | | 2005-08-10 | 41,10 | 604.900 | 41,70 | 40,91 | 41,34 | 00:00:00 | | 2005-08-11 | 41,30 | 428.000 | 41,40 | 40,95 | 41,12 | 00:00:00 | | 2005-08-12 | 40,94 | 436.900 | 41,32 | 40,85 | 41,10 | 00:00:00 | | 2005-08-15 | 41,07 | 423.400 | 41,21 | 40,79 | 40,95 | 00:00:00 | | 2005-08-16 | 40,42 | 602.800 | 40,83 | 40,42 | 40,82 | 00:00:00 | | 2005-08-17 | 40,83 | 456.200 | 41,02 | 40,26 | 40,33 | 00:00:00 | | 2005-08-18 | 40,30 | 373.700 | 40,66 | 40,17 | 40,65 | 00:00:00 | | 2005-08-19 | 40,49 | 409.800 | 40,68 | 40,29 | 40,47 | 00:00:00 | | 2005-08-22 | 39,85 | 1.696.400 | 40,70 | 39,65 | 40,20 | 00:00:00 | | 2005-08-23 | 39,90 | 1.121.800 | 40,10 | 39,83 | 40,00 | 00:00:00 | | 2005-08-24 | 39,36 | 711.600 | 40,07 | 39,27 | 39,90 | 00:00:00 | | 2005-08-25 | 39,92 | 695.300 | 39,94 | 39,27 | 39,34 | 00:00:00 | | 2005-08-26 | 39,77 | 599.800 | 39,97 | 39,39 | 39,80 | 00:00:00 | | 2005-08-29 | 40,13 | 705.200 | 40,15 | 39,38 | 39,50 | 00:00:00 | | 2005-08-30 | 39,67 | 607.900 | 40,14 | 39,32 | 40,14 | 00:00:00 | | 2005-08-31 | 40,70 | 763.600 | 40,70 | 39,62 | 39,82 | 00:00:00 | | 2005-09-01 | 40,77 | 835.400 | 40,97 | 40,46 | 40,59 | 00:00:00 | | 2005-09-02 | 40,71 | 382.500 | 41,06 | 40,57 | 40,85 | 00:00:00 | | 2005-09-06 | 41,04 | 702.600 | 41,31 | 40,74 | 40,81 | 00:00:00 | | 2005-09-07 | 41,19 | 462.500 | 41,21 | 40,75 | 40,98 | 00:00:00 | | 2005-09-08 | 40,77 | 472.300 | 41,07 | 40,73 | 41,00 | 00:00:00 | | 2005-09-09 | 40,78 | 498.900 | 40,92 | 40,60 | 40,81 | 00:00:00 | | 2005-09-12 | 40,95 | 645.900 | 41,05 | 40,64 | 40,75 | 00:00:00 | | 2005-09-13 | 40,65 | 423.500 | 41,00 | 40,50 | 40,86 | 00:00:00 | | 2005-09-14 | 40,73 | 907.800 | 40,96 | 40,34 | 40,69 | 00:00:00 | | 2005-09-15 | 40,52 | 970.500 | 40,95 | 40,46 | 40,95 | 00:00:00 | | 2005-09-16 | 41,40 | 1.002.300 | 41,44 | 40,62 | 40,78 | 00:00:00 | | 2005-09-19 | 40,53 | 516.700 | 41,63 | 40,39 | 41,49 | 00:00:00 | | 2005-09-20 | 40,41 | 482.200 | 40,94 | 40,20 | 40,70 | 00:00:00 | | 2005-09-21 | 39,77 | 1.002.600 | 40,30 | 39,55 | 39,55 | 00:00:00 | | 2005-09-22 | 39,91 | 867.900 | 40,09 | 39,36 | 39,77 | 00:00:00 | | 2005-09-23 | 40,20 | 895.400 | 40,32 | 39,65 | 39,95 | 00:00:00 | | 2005-09-26 | 39,77 | 683.100 | 40,46 | 39,61 | 40,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
