|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 43,34 | 1.311.200 | 43,97 | 43,14 | 43,97 | 00:00:00 | | 2006-01-23 | 43,31 | 1.064.500 | 43,48 | 42,83 | 43,43 | 00:00:00 | | 2006-01-24 | 43,68 | 1.003.400 | 43,94 | 43,26 | 43,34 | 00:00:00 | | 2006-01-25 | 43,77 | 583.100 | 44,00 | 43,25 | 43,80 | 00:00:00 | | 2006-01-26 | 43,77 | 975.100 | 44,10 | 43,70 | 44,00 | 00:00:00 | | 2006-01-27 | 45,09 | 1.640.800 | 45,48 | 43,58 | 43,66 | 00:00:00 | | 2006-01-30 | 46,25 | 1.594.300 | 46,90 | 45,14 | 45,19 | 00:00:00 | | 2006-01-31 | 45,93 | 1.052.600 | 46,18 | 45,52 | 45,96 | 00:00:00 | | 2006-02-01 | 46,09 | 1.645.100 | 46,78 | 45,69 | 46,04 | 00:00:00 | | 2006-02-02 | 46,11 | 1.368.600 | 46,50 | 45,80 | 46,10 | 00:00:00 | | 2006-02-03 | 46,09 | 840.500 | 46,27 | 45,85 | 45,85 | 00:00:00 | | 2006-02-06 | 46,25 | 561.300 | 46,33 | 45,88 | 46,03 | 00:00:00 | | 2006-02-07 | 45,20 | 1.102.900 | 46,41 | 45,10 | 46,10 | 00:00:00 | | 2006-02-08 | 45,27 | 1.236.900 | 45,35 | 44,51 | 45,25 | 00:00:00 | | 2006-02-09 | 45,71 | 708.800 | 45,94 | 45,33 | 45,34 | 00:00:00 | | 2006-02-10 | 45,63 | 1.286.500 | 45,89 | 44,63 | 45,33 | 00:00:00 | | 2006-02-13 | 45,92 | 1.059.200 | 46,02 | 45,29 | 45,57 | 00:00:00 | | 2006-02-14 | 46,68 | 887.100 | 46,87 | 45,97 | 46,23 | 00:00:00 | | 2006-02-15 | 47,06 | 661.100 | 47,15 | 45,90 | 46,79 | 00:00:00 | | 2006-02-16 | 47,18 | 757.400 | 47,41 | 46,97 | 47,16 | 00:00:00 | | 2006-02-17 | 46,88 | 622.500 | 47,40 | 46,77 | 47,22 | 00:00:00 | | 2006-02-21 | 46,77 | 623.900 | 47,28 | 46,57 | 47,21 | 00:00:00 | | 2006-02-22 | 47,56 | 1.012.300 | 47,74 | 47,21 | 47,38 | 00:00:00 | | 2006-02-23 | 48,14 | 1.310.300 | 48,30 | 47,11 | 47,30 | 00:00:00 | | 2006-02-24 | 48,33 | 1.191.100 | 48,43 | 47,80 | 47,97 | 00:00:00 | | 2006-02-27 | 48,74 | 1.031.600 | 48,77 | 48,38 | 48,50 | 00:00:00 | | 2006-02-28 | 47,94 | 1.022.900 | 48,50 | 47,78 | 48,42 | 00:00:00 | | 2006-03-01 | 48,37 | 883.600 | 48,39 | 47,78 | 47,84 | 00:00:00 | | 2006-03-02 | 48,31 | 784.800 | 48,59 | 47,92 | 48,27 | 00:00:00 | | 2006-03-03 | 48,07 | 854.200 | 48,71 | 47,90 | 48,14 | 00:00:00 | | 2006-03-06 | 47,31 | 875.600 | 48,15 | 47,03 | 48,05 | 00:00:00 | | 2006-03-07 | 47,34 | 771.600 | 47,56 | 46,95 | 47,05 | 00:00:00 | | 2006-03-08 | 46,82 | 726.300 | 47,35 | 46,70 | 47,28 | 00:00:00 | | 2006-03-09 | 46,76 | 811.600 | 47,01 | 46,61 | 46,73 | 00:00:00 | | 2006-03-10 | 46,71 | 1.310.200 | 46,90 | 46,51 | 46,73 | 00:00:00 | | 2006-03-13 | 46,64 | 507.400 | 47,04 | 46,59 | 46,83 | 00:00:00 | | 2006-03-14 | 47,22 | 765.800 | 47,47 | 46,52 | 46,53 | 00:00:00 | | 2006-03-15 | 47,68 | 852.500 | 47,75 | 47,10 | 47,10 | 00:00:00 | | 2006-03-16 | 47,68 | 548.400 | 48,33 | 47,62 | 47,80 | 00:00:00 | | 2006-03-17 | 47,99 | 818.200 | 48,17 | 47,55 | 47,68 | 00:00:00 | | 2006-03-20 | 47,97 | 561.200 | 48,13 | 47,40 | 47,93 | 00:00:00 | | 2006-03-21 | 47,50 | 673.200 | 48,25 | 47,41 | 47,75 | 00:00:00 | | 2006-03-22 | 48,50 | 662.100 | 48,61 | 47,67 | 47,70 | 00:00:00 | | 2006-03-23 | 48,56 | 1.134.200 | 48,68 | 47,79 | 48,28 | 00:00:00 | | 2006-03-24 | 49,05 | 1.114.100 | 49,55 | 48,44 | 48,55 | 00:00:00 | | 2006-03-27 | 48,99 | 435.500 | 49,13 | 48,50 | 49,01 | 00:00:00 | | 2006-03-28 | 48,42 | 715.900 | 49,22 | 48,38 | 48,83 | 00:00:00 | | 2006-03-29 | 48,53 | 938.400 | 48,69 | 48,22 | 48,38 | 00:00:00 | | 2006-03-30 | 48,53 | 611.500 | 48,94 | 48,17 | 48,43 | 00:00:00 | | 2006-03-31 | 48,56 | 598.300 | 48,84 | 48,42 | 48,67 | 00:00:00 | | 2006-04-03 | 48,33 | 873.200 | 49,34 | 48,28 | 48,90 | 00:00:00 | | 2006-04-04 | 48,69 | 736.700 | 49,00 | 48,06 | 48,28 | 00:00:00 | | 2006-04-05 | 49,13 | 584.300 | 49,31 | 48,56 | 48,77 | 00:00:00 | | 2006-04-06 | 48,49 | 679.100 | 49,02 | 48,27 | 48,96 | 00:00:00 | | 2006-04-07 | 47,87 | 773.700 | 48,76 | 47,76 | 48,52 | 00:00:00 | | 2006-04-10 | 47,77 | 700.300 | 47,97 | 47,53 | 47,97 | 00:00:00 | | 2006-04-11 | 47,35 | 521.200 | 47,97 | 47,17 | 47,72 | 00:00:00 | | 2006-04-12 | 47,23 | 681.700 | 47,55 | 46,83 | 47,30 | 00:00:00 | | 2006-04-13 | 47,05 | 746.900 | 47,26 | 46,80 | 46,97 | 00:00:00 | | 2006-04-17 | 46,91 | 587.200 | 47,45 | 46,51 | 46,97 | 00:00:00 | | 2006-04-18 | 48,92 | 1.459.800 | 48,98 | 46,96 | 47,10 | 00:00:00 | | 2006-04-19 | 48,77 | 1.151.100 | 48,96 | 48,46 | 48,91 | 00:00:00 | | 2006-04-20 | 49,40 | 824.400 | 49,62 | 48,75 | 48,82 | 00:00:00 | | 2006-04-21 | 49,70 | 1.384.800 | 49,75 | 49,19 | 49,70 | 00:00:00 | | 2006-04-24 | 49,57 | 1.062.900 | 49,74 | 49,31 | 49,63 | 00:00:00 | | 2006-04-25 | 49,01 | 1.125.400 | 49,76 | 48,93 | 49,75 | 00:00:00 | | 2006-04-26 | 49,35 | 577.700 | 49,69 | 49,00 | 49,18 | 00:00:00 | | 2006-04-27 | 48,61 | 759.800 | 49,35 | 48,50 | 49,00 | 00:00:00 | | 2006-04-28 | 49,75 | 1.995.800 | 50,25 | 49,26 | 50,00 | 00:00:00 | | 2006-05-01 | 49,90 | 1.024.100 | 50,38 | 49,75 | 50,08 | 00:00:00 | | 2006-05-02 | 50,25 | 1.065.100 | 50,47 | 49,70 | 49,89 | 00:00:00 | | 2006-05-03 | 50,32 | 1.049.900 | 50,75 | 50,04 | 50,15 | 00:00:00 | | 2006-05-04 | 50,21 | 884.300 | 50,70 | 50,14 | 50,57 | 00:00:00 | | 2006-05-05 | 50,59 | 1.200.900 | 50,72 | 50,30 | 50,40 | 00:00:00 | | 2006-05-08 | 50,91 | 698.900 | 51,10 | 50,55 | 50,70 | 00:00:00 | | 2006-05-09 | 51,01 | 527.300 | 51,24 | 50,65 | 50,77 | 00:00:00 | | 2006-05-10 | 51,58 | 987.400 | 51,92 | 51,11 | 51,40 | 00:00:00 | | 2006-05-11 | 51,29 | 810.600 | 51,83 | 51,11 | 51,65 | 00:00:00 | | 2006-05-12 | 50,21 | 1.213.600 | 50,99 | 50,14 | 50,80 | 00:00:00 | | 2006-05-15 | 49,84 | 684.600 | 50,16 | 49,50 | 49,92 | 00:00:00 | | 2006-05-16 | 50,06 | 587.800 | 50,43 | 49,91 | 49,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
