|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 51,44 | 912.300 | 52,81 | 50,50 | 52,00 | 00:00:00 | | 2000-04-28 | 50,81 | 617.300 | 51,13 | 50,19 | 50,56 | 00:00:00 | | 2000-05-01 | 53,00 | 762.000 | 53,13 | 50,94 | 50,94 | 00:00:00 | | 2000-05-02 | 52,19 | 482.700 | 53,00 | 51,50 | 53,00 | 00:00:00 | | 2000-05-03 | 51,63 | 920.900 | 52,50 | 51,31 | 51,94 | 00:00:00 | | 2000-05-04 | 51,94 | 361.300 | 52,75 | 51,06 | 51,50 | 00:00:00 | | 2000-05-05 | 52,00 | 373.800 | 52,38 | 51,31 | 52,00 | 00:00:00 | | 2000-05-08 | 51,75 | 484.100 | 52,13 | 51,19 | 51,63 | 00:00:00 | | 2000-05-09 | 51,00 | 333.600 | 52,50 | 50,31 | 51,88 | 00:00:00 | | 2000-05-10 | 49,88 | 273.000 | 51,50 | 49,81 | 51,00 | 00:00:00 | | 2000-05-11 | 50,56 | 343.600 | 51,19 | 49,88 | 50,19 | 00:00:00 | | 2000-05-12 | 51,38 | 270.000 | 51,69 | 50,38 | 50,56 | 00:00:00 | | 2000-05-15 | 51,50 | 510.500 | 52,13 | 51,19 | 51,38 | 00:00:00 | | 2000-05-16 | 52,44 | 657.200 | 52,56 | 51,50 | 51,75 | 00:00:00 | | 2000-05-17 | 53,00 | 373.600 | 53,19 | 52,00 | 52,38 | 00:00:00 | | 2000-05-18 | 53,06 | 311.200 | 53,56 | 52,50 | 52,75 | 00:00:00 | | 2000-05-19 | 51,00 | 502.500 | 53,00 | 51,00 | 52,81 | 00:00:00 | | 2000-05-22 | 50,44 | 273.900 | 51,50 | 50,13 | 51,50 | 00:00:00 | | 2000-05-23 | 49,75 | 332.200 | 50,56 | 49,38 | 50,44 | 00:00:00 | | 2000-05-24 | 49,88 | 525.300 | 50,19 | 49,13 | 49,69 | 00:00:00 | | 2000-05-25 | 49,19 | 382.700 | 50,44 | 48,88 | 50,00 | 00:00:00 | | 2000-05-26 | 48,44 | 313.300 | 49,44 | 48,25 | 49,19 | 00:00:00 | | 2000-05-30 | 49,44 | 273.900 | 49,63 | 48,38 | 48,63 | 00:00:00 | | 2000-05-31 | 46,50 | 871.400 | 49,50 | 46,19 | 49,44 | 00:00:00 | | 2000-06-01 | 48,81 | 1.065.300 | 48,81 | 46,63 | 46,63 | 00:00:00 | | 2000-06-02 | 49,88 | 612.700 | 50,06 | 49,44 | 49,50 | 00:00:00 | | 2000-06-05 | 49,63 | 448.900 | 49,88 | 49,31 | 49,63 | 00:00:00 | | 2000-06-06 | 50,31 | 416.600 | 50,31 | 49,63 | 49,69 | 00:00:00 | | 2000-06-07 | 49,06 | 707.800 | 50,50 | 49,06 | 50,19 | 00:00:00 | | 2000-06-08 | 49,13 | 280.300 | 49,69 | 49,00 | 49,25 | 00:00:00 | | 2000-06-09 | 49,75 | 407.800 | 49,94 | 49,25 | 49,25 | 00:00:00 | | 2000-06-12 | 47,97 | 630.600 | 49,50 | 47,75 | 49,25 | 00:00:00 | | 2000-06-13 | 48,88 | 389.800 | 49,13 | 48,00 | 48,13 | 00:00:00 | | 2000-06-14 | 48,63 | 575.200 | 49,25 | 48,19 | 49,00 | 00:00:00 | | 2000-06-15 | 48,00 | 490.300 | 48,69 | 47,88 | 48,63 | 00:00:00 | | 2000-06-16 | 47,06 | 864.400 | 47,25 | 46,19 | 46,19 | 00:00:00 | | 2000-06-19 | 45,75 | 1.101.200 | 46,31 | 44,63 | 46,25 | 00:00:00 | | 2000-06-20 | 43,94 | 1.612.200 | 45,88 | 43,81 | 45,88 | 00:00:00 | | 2000-06-21 | 45,06 | 969.700 | 45,63 | 43,94 | 43,94 | 00:00:00 | | 2000-06-22 | 45,31 | 453.400 | 45,63 | 44,69 | 44,81 | 00:00:00 | | 2000-06-23 | 43,88 | 391.400 | 45,50 | 43,75 | 45,19 | 00:00:00 | | 2000-06-26 | 43,63 | 674.400 | 45,00 | 43,63 | 43,88 | 00:00:00 | | 2000-06-27 | 43,13 | 448.400 | 44,44 | 43,00 | 43,88 | 00:00:00 | | 2000-06-28 | 43,91 | 450.200 | 44,31 | 42,75 | 43,25 | 00:00:00 | | 2000-06-29 | 41,06 | 919.800 | 43,69 | 40,88 | 43,50 | 00:00:00 | | 2000-06-30 | 40,56 | 1.182.700 | 41,94 | 40,25 | 41,81 | 00:00:00 | | 2000-07-03 | 42,13 | 248.400 | 42,38 | 40,69 | 40,69 | 00:00:00 | | 2000-07-05 | 41,38 | 596.300 | 43,31 | 41,25 | 43,00 | 00:00:00 | | 2000-07-06 | 42,06 | 563.900 | 42,44 | 41,13 | 41,38 | 00:00:00 | | 2000-07-07 | 43,50 | 672.500 | 44,50 | 42,06 | 42,06 | 00:00:00 | | 2000-07-10 | 43,63 | 470.900 | 44,56 | 43,25 | 43,50 | 00:00:00 | | 2000-07-11 | 43,81 | 323.400 | 44,00 | 43,13 | 43,63 | 00:00:00 | | 2000-07-12 | 44,75 | 570.800 | 44,88 | 43,69 | 43,69 | 00:00:00 | | 2000-07-13 | 45,88 | 522.000 | 46,19 | 44,50 | 44,50 | 00:00:00 | | 2000-07-14 | 46,88 | 556.700 | 47,00 | 45,63 | 46,38 | 00:00:00 | | 2000-07-17 | 46,00 | 545.200 | 47,25 | 45,38 | 47,00 | 00:00:00 | | 2000-07-18 | 46,81 | 1.042.300 | 46,94 | 46,00 | 46,75 | 00:00:00 | | 2000-07-19 | 45,88 | 410.600 | 46,94 | 45,75 | 46,63 | 00:00:00 | | 2000-07-20 | 46,94 | 512.700 | 47,00 | 45,25 | 45,88 | 00:00:00 | | 2000-07-21 | 46,56 | 320.800 | 47,19 | 45,75 | 47,13 | 00:00:00 | | 2000-07-24 | 47,25 | 513.000 | 47,75 | 46,44 | 46,44 | 00:00:00 | | 2000-07-25 | 47,50 | 352.500 | 47,56 | 46,06 | 47,50 | 00:00:00 | | 2000-07-26 | 46,50 | 454.400 | 47,38 | 46,38 | 47,31 | 00:00:00 | | 2000-07-27 | 47,13 | 641.900 | 47,94 | 46,00 | 46,56 | 00:00:00 | | 2000-07-28 | 46,13 | 611.900 | 47,19 | 45,88 | 47,06 | 00:00:00 | | 2000-07-31 | 45,81 | 480.500 | 46,19 | 45,75 | 46,13 | 00:00:00 | | 2000-08-01 | 45,94 | 472.700 | 46,25 | 45,63 | 45,94 | 00:00:00 | | 2000-08-02 | 46,00 | 420.600 | 46,25 | 45,75 | 45,75 | 00:00:00 | | 2000-08-03 | 45,13 | 503.300 | 46,19 | 44,63 | 46,19 | 00:00:00 | | 2000-08-04 | 45,00 | 302.700 | 45,13 | 44,56 | 45,00 | 00:00:00 | | 2000-08-07 | 45,81 | 561.900 | 46,13 | 44,50 | 44,56 | 00:00:00 | | 2000-08-08 | 47,19 | 470.500 | 47,63 | 45,75 | 45,81 | 00:00:00 | | 2000-08-09 | 46,38 | 254.500 | 47,38 | 46,06 | 47,00 | 00:00:00 | | 2000-08-10 | 46,69 | 154.700 | 47,31 | 46,13 | 46,50 | 00:00:00 | | 2000-08-11 | 48,06 | 343.800 | 48,44 | 46,63 | 46,63 | 00:00:00 | | 2000-08-14 | 48,38 | 227.200 | 48,44 | 47,69 | 47,94 | 00:00:00 | | 2000-08-15 | 48,06 | 210.200 | 48,56 | 47,81 | 48,50 | 00:00:00 | | 2000-08-16 | 48,06 | 284.400 | 48,56 | 47,88 | 48,06 | 00:00:00 | | 2000-08-17 | 48,75 | 189.700 | 48,94 | 48,25 | 48,25 | 00:00:00 | | 2000-08-18 | 48,69 | 194.500 | 48,88 | 48,28 | 48,75 | 00:00:00 | | 2000-08-21 | 48,31 | 369.800 | 48,75 | 48,31 | 48,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
