|
 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 | | 2005-09-26 | 39,77 | 683.100 | 40,46 | 39,61 | 40,29 | 00:00:00 | | 2005-09-27 | 39,99 | 910.500 | 40,26 | 39,74 | 39,81 | 00:00:00 | | 2005-09-28 | 40,23 | 861.300 | 40,40 | 39,69 | 39,70 | 00:00:00 | | 2005-09-29 | 40,36 | 862.400 | 40,44 | 39,91 | 40,20 | 00:00:00 | | 2005-09-30 | 40,79 | 839.400 | 41,03 | 40,30 | 40,30 | 00:00:00 | | 2005-10-03 | 41,20 | 533.700 | 41,22 | 40,79 | 40,79 | 00:00:00 | | 2005-10-04 | 40,88 | 676.400 | 41,82 | 40,88 | 41,30 | 00:00:00 | | 2005-10-05 | 39,90 | 527.300 | 40,78 | 39,90 | 40,78 | 00:00:00 | | 2005-10-06 | 39,60 | 698.900 | 40,42 | 39,27 | 40,02 | 00:00:00 | | 2005-10-07 | 40,04 | 669.100 | 40,31 | 39,65 | 39,68 | 00:00:00 | | 2005-10-10 | 39,50 | 325.000 | 40,05 | 39,41 | 40,02 | 00:00:00 | | 2005-10-11 | 39,50 | 469.300 | 39,91 | 39,43 | 39,63 | 00:00:00 | | 2005-10-12 | 39,34 | 518.900 | 39,75 | 39,04 | 39,26 | 00:00:00 | | 2005-10-13 | 39,35 | 922.400 | 39,40 | 38,76 | 38,95 | 00:00:00 | | 2005-10-14 | 39,77 | 603.000 | 39,80 | 39,08 | 39,43 | 00:00:00 | | 2005-10-17 | 39,74 | 475.100 | 39,88 | 39,35 | 39,71 | 00:00:00 | | 2005-10-18 | 39,39 | 565.400 | 39,92 | 39,38 | 39,50 | 00:00:00 | | 2005-10-19 | 40,18 | 1.005.900 | 40,18 | 38,78 | 39,20 | 00:00:00 | | 2005-10-20 | 39,33 | 970.500 | 40,35 | 39,19 | 40,20 | 00:00:00 | | 2005-10-21 | 38,11 | 2.763.200 | 39,47 | 37,04 | 39,25 | 00:00:00 | | 2005-10-24 | 39,23 | 1.066.100 | 39,23 | 38,14 | 38,26 | 00:00:00 | | 2005-10-25 | 38,90 | 552.900 | 39,42 | 38,48 | 39,14 | 00:00:00 | | 2005-10-26 | 39,05 | 863.100 | 39,30 | 38,74 | 39,06 | 00:00:00 | | 2005-10-27 | 38,40 | 582.900 | 39,15 | 38,37 | 39,15 | 00:00:00 | | 2005-10-28 | 38,59 | 1.808.400 | 38,75 | 38,26 | 38,30 | 00:00:00 | | 2005-10-31 | 38,98 | 1.205.100 | 39,20 | 38,65 | 38,65 | 00:00:00 | | 2005-11-01 | 38,60 | 818.600 | 38,86 | 38,43 | 38,85 | 00:00:00 | | 2005-11-02 | 39,24 | 572.300 | 39,29 | 38,44 | 38,55 | 00:00:00 | | 2005-11-03 | 39,36 | 1.244.600 | 39,61 | 39,11 | 39,35 | 00:00:00 | | 2005-11-04 | 39,19 | 536.900 | 39,56 | 39,05 | 39,36 | 00:00:00 | | 2005-11-07 | 39,04 | 845.100 | 39,37 | 38,75 | 39,25 | 00:00:00 | | 2005-11-08 | 39,04 | 509.300 | 39,17 | 38,70 | 39,03 | 00:00:00 | | 2005-11-09 | 39,26 | 411.400 | 39,49 | 38,80 | 39,14 | 00:00:00 | | 2005-11-10 | 39,51 | 712.300 | 39,70 | 38,75 | 39,14 | 00:00:00 | | 2005-11-11 | 39,71 | 404.300 | 39,84 | 39,48 | 39,60 | 00:00:00 | | 2005-11-14 | 40,18 | 502.200 | 40,22 | 39,60 | 39,60 | 00:00:00 | | 2005-11-15 | 39,90 | 630.900 | 40,35 | 39,75 | 40,15 | 00:00:00 | | 2005-11-16 | 40,36 | 713.800 | 40,40 | 39,93 | 40,05 | 00:00:00 | | 2005-11-17 | 40,91 | 888.500 | 40,92 | 40,36 | 40,36 | 00:00:00 | | 2005-11-18 | 41,00 | 772.100 | 41,06 | 40,66 | 41,00 | 00:00:00 | | 2005-11-21 | 41,12 | 488.900 | 41,12 | 40,51 | 40,60 | 00:00:00 | | 2005-11-22 | 41,24 | 604.900 | 41,31 | 40,73 | 40,95 | 00:00:00 | | 2005-11-23 | 41,44 | 432.200 | 41,50 | 41,02 | 41,42 | 00:00:00 | | 2005-11-25 | 41,46 | 255.100 | 41,62 | 41,31 | 41,60 | 00:00:00 | | 2005-11-28 | 40,95 | 451.200 | 41,44 | 40,88 | 41,33 | 00:00:00 | | 2005-11-29 | 40,98 | 389.800 | 41,47 | 40,93 | 40,95 | 00:00:00 | | 2005-11-30 | 40,45 | 1.261.800 | 41,04 | 40,43 | 40,75 | 00:00:00 | | 2005-12-01 | 41,52 | 1.112.800 | 41,55 | 40,57 | 40,60 | 00:00:00 | | 2005-12-02 | 41,12 | 501.500 | 41,42 | 40,82 | 41,35 | 00:00:00 | | 2005-12-05 | 40,78 | 402.700 | 41,07 | 40,62 | 40,97 | 00:00:00 | | 2005-12-06 | 40,56 | 537.000 | 40,97 | 40,56 | 40,91 | 00:00:00 | | 2005-12-07 | 40,23 | 615.900 | 40,67 | 40,05 | 40,67 | 00:00:00 | | 2005-12-08 | 40,46 | 1.129.900 | 40,60 | 39,93 | 40,28 | 00:00:00 | | 2005-12-09 | 41,02 | 727.700 | 41,13 | 40,46 | 40,46 | 00:00:00 | | 2005-12-12 | 41,28 | 630.300 | 41,37 | 41,01 | 41,09 | 00:00:00 | | 2005-12-13 | 41,66 | 678.100 | 41,79 | 41,14 | 41,17 | 00:00:00 | | 2005-12-14 | 41,75 | 721.100 | 41,94 | 41,51 | 41,55 | 00:00:00 | | 2005-12-15 | 41,64 | 500.800 | 41,83 | 41,43 | 41,75 | 00:00:00 | | 2005-12-16 | 41,40 | 844.800 | 42,03 | 41,40 | 41,66 | 00:00:00 | | 2005-12-19 | 40,90 | 682.600 | 41,64 | 40,86 | 41,36 | 00:00:00 | | 2005-12-20 | 40,70 | 765.700 | 40,95 | 40,67 | 40,74 | 00:00:00 | | 2005-12-21 | 40,79 | 673.300 | 40,98 | 40,60 | 40,78 | 00:00:00 | | 2005-12-22 | 40,70 | 747.200 | 40,75 | 40,44 | 40,61 | 00:00:00 | | 2005-12-23 | 40,83 | 508.500 | 41,03 | 40,72 | 40,93 | 00:00:00 | | 2005-12-27 | 40,65 | 704.100 | 41,18 | 40,60 | 40,96 | 00:00:00 | | 2005-12-28 | 40,80 | 556.400 | 40,99 | 40,57 | 40,85 | 00:00:00 | | 2005-12-29 | 40,80 | 446.100 | 41,14 | 40,80 | 40,90 | 00:00:00 | | 2005-12-30 | 40,49 | 548.300 | 40,66 | 40,30 | 40,66 | 00:00:00 | | 2006-01-03 | 41,49 | 987.900 | 41,55 | 40,30 | 40,59 | 00:00:00 | | 2006-01-04 | 42,20 | 1.169.100 | 42,39 | 41,40 | 41,49 | 00:00:00 | | 2006-01-05 | 41,99 | 897.600 | 42,68 | 41,87 | 42,13 | 00:00:00 | | 2006-01-06 | 42,69 | 529.100 | 42,75 | 42,25 | 42,30 | 00:00:00 | | 2006-01-09 | 43,29 | 969.200 | 43,29 | 42,46 | 42,58 | 00:00:00 | | 2006-01-10 | 43,31 | 742.600 | 43,32 | 42,65 | 43,04 | 00:00:00 | | 2006-01-11 | 43,60 | 1.009.100 | 43,65 | 42,83 | 43,40 | 00:00:00 | | 2006-01-12 | 43,17 | 983.400 | 43,96 | 42,79 | 42,79 | 00:00:00 | | 2006-01-13 | 43,20 | 667.600 | 43,30 | 42,85 | 43,20 | 00:00:00 | | 2006-01-17 | 43,15 | 533.800 | 43,22 | 42,72 | 43,05 | 00:00:00 | | 2006-01-18 | 43,34 | 744.900 | 43,50 | 43,00 | 43,12 | 00:00:00 | | 2006-01-19 | 43,95 | 1.155.100 | 44,05 | 43,24 | 43,40 | 00:00:00 | | 2006-01-20 | 43,34 | 1.311.200 | 43,97 | 43,14 | 43,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
