|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 50,06 | 587.800 | 50,43 | 49,91 | 49,94 | 00:00:00 | | 2006-05-17 | 48,67 | 918.200 | 49,97 | 48,30 | 49,62 | 00:00:00 | | 2006-05-18 | 48,34 | 1.142.600 | 49,48 | 48,30 | 48,66 | 00:00:00 | | 2006-05-19 | 48,67 | 1.225.600 | 48,87 | 48,03 | 48,58 | 00:00:00 | | 2006-05-22 | 47,77 | 1.235.000 | 48,68 | 47,35 | 48,30 | 00:00:00 | | 2006-05-23 | 47,79 | 827.100 | 48,51 | 47,77 | 47,95 | 00:00:00 | | 2006-05-24 | 48,34 | 1.733.700 | 48,48 | 47,55 | 47,85 | 00:00:00 | | 2006-05-25 | 48,59 | 1.478.200 | 48,66 | 47,50 | 48,54 | 00:00:00 | | 2006-05-26 | 48,91 | 797.100 | 48,98 | 48,09 | 48,51 | 00:00:00 | | 2006-05-30 | 48,55 | 1.496.100 | 48,94 | 48,33 | 48,89 | 00:00:00 | | 2006-05-31 | 48,84 | 1.613.700 | 49,02 | 48,22 | 48,57 | 00:00:00 | | 2006-06-01 | 49,06 | 889.600 | 49,12 | 48,47 | 48,80 | 00:00:00 | | 2006-06-02 | 49,16 | 668.900 | 49,25 | 48,45 | 49,16 | 00:00:00 | | 2006-06-05 | 47,92 | 745.000 | 49,33 | 47,85 | 49,10 | 00:00:00 | | 2006-06-06 | 47,04 | 1.548.900 | 48,18 | 46,72 | 48,00 | 00:00:00 | | 2006-06-07 | 46,63 | 1.060.800 | 47,37 | 46,59 | 47,13 | 00:00:00 | | 2006-06-08 | 45,79 | 2.304.700 | 46,50 | 44,66 | 46,35 | 00:00:00 | | 2006-06-09 | 45,85 | 747.300 | 46,39 | 45,71 | 45,79 | 00:00:00 | | 2006-06-12 | 45,01 | 597.400 | 46,10 | 45,01 | 46,00 | 00:00:00 | | 2006-06-13 | 45,23 | 1.252.700 | 45,80 | 44,22 | 44,94 | 00:00:00 | | 2006-06-14 | 45,11 | 1.438.100 | 45,69 | 44,58 | 45,15 | 00:00:00 | | 2006-06-15 | 46,05 | 1.260.400 | 46,06 | 45,26 | 45,38 | 00:00:00 | | 2006-06-16 | 45,88 | 903.600 | 46,13 | 45,46 | 45,80 | 00:00:00 | | 2006-06-19 | 45,80 | 868.400 | 46,17 | 45,53 | 46,00 | 00:00:00 | | 2006-06-20 | 45,81 | 816.100 | 46,16 | 45,39 | 45,75 | 00:00:00 | | 2006-06-21 | 47,07 | 1.095.400 | 47,22 | 45,74 | 45,74 | 00:00:00 | | 2006-06-22 | 47,20 | 1.129.800 | 47,30 | 46,41 | 46,83 | 00:00:00 | | 2006-06-23 | 46,94 | 668.000 | 47,47 | 46,61 | 46,94 | 00:00:00 | | 2006-06-26 | 47,17 | 662.600 | 47,27 | 46,62 | 46,88 | 00:00:00 | | 2006-06-27 | 47,15 | 941.100 | 47,55 | 47,02 | 47,02 | 00:00:00 | | 2006-06-28 | 47,41 | 454.000 | 47,50 | 46,77 | 47,35 | 00:00:00 | | 2006-06-29 | 49,13 | 1.012.800 | 49,20 | 47,74 | 47,74 | 00:00:00 | | 2006-06-30 | 49,43 | 944.900 | 49,46 | 48,95 | 49,15 | 00:00:00 | | 2006-07-03 | 49,57 | 201.900 | 49,78 | 49,26 | 49,55 | 00:00:00 | | 2006-07-05 | 49,53 | 1.126.900 | 49,64 | 48,92 | 49,41 | 00:00:00 | | 2006-07-06 | 49,40 | 942.200 | 50,23 | 49,17 | 49,74 | 00:00:00 | | 2006-07-07 | 48,76 | 818.500 | 49,47 | 48,52 | 49,30 | 00:00:00 | | 2006-07-10 | 48,40 | 1.003.300 | 48,84 | 48,14 | 48,78 | 00:00:00 | | 2006-07-11 | 48,49 | 984.900 | 48,55 | 47,65 | 48,24 | 00:00:00 | | 2006-07-12 | 47,65 | 481.700 | 48,60 | 47,55 | 48,47 | 00:00:00 | | 2006-07-13 | 47,26 | 1.299.900 | 47,96 | 46,94 | 47,50 | 00:00:00 | | 2006-07-14 | 45,88 | 1.209.800 | 47,06 | 45,61 | 46,98 | 00:00:00 | | 2006-07-17 | 45,66 | 993.400 | 46,23 | 45,55 | 45,93 | 00:00:00 | | 2006-07-18 | 45,81 | 1.016.400 | 46,09 | 45,12 | 45,83 | 00:00:00 | | 2006-07-19 | 47,58 | 1.191.600 | 47,89 | 45,80 | 45,80 | 00:00:00 | | 2006-07-20 | 46,11 | 1.135.100 | 48,15 | 46,08 | 47,58 | 00:00:00 | | 2006-07-21 | 45,59 | 1.236.500 | 46,48 | 45,29 | 46,42 | 00:00:00 | | 2006-07-24 | 46,56 | 1.036.000 | 46,78 | 45,65 | 45,65 | 00:00:00 | | 2006-07-25 | 46,31 | 805.700 | 46,74 | 45,94 | 46,16 | 00:00:00 | | 2006-07-26 | 46,34 | 1.612.400 | 47,00 | 45,96 | 46,75 | 00:00:00 | | 2006-07-27 | 46,44 | 951.900 | 47,23 | 46,27 | 46,70 | 00:00:00 | | 2006-07-28 | 47,32 | 1.021.900 | 47,44 | 46,65 | 46,80 | 00:00:00 | | 2006-07-31 | 47,14 | 1.127.100 | 47,40 | 46,85 | 47,18 | 00:00:00 | | 2006-08-01 | 46,67 | 988.000 | 47,20 | 46,56 | 46,85 | 00:00:00 | | 2006-08-02 | 47,34 | 1.020.500 | 47,62 | 46,72 | 46,72 | 00:00:00 | | 2006-08-03 | 47,55 | 1.226.100 | 47,88 | 47,05 | 47,05 | 00:00:00 | | 2006-08-04 | 47,51 | 772.100 | 48,47 | 47,00 | 48,05 | 00:00:00 | | 2006-08-07 | 47,41 | 493.800 | 47,64 | 47,08 | 47,45 | 00:00:00 | | 2006-08-08 | 46,47 | 799.100 | 47,69 | 46,34 | 47,66 | 00:00:00 | | 2006-08-09 | 45,71 | 584.100 | 46,95 | 45,65 | 46,72 | 00:00:00 | | 2006-08-10 | 46,07 | 630.100 | 46,12 | 45,36 | 45,56 | 00:00:00 | | 2006-08-11 | 45,82 | 727.100 | 46,15 | 45,70 | 45,90 | 00:00:00 | | 2006-08-14 | 45,82 | 1.265.000 | 47,03 | 45,70 | 46,16 | 00:00:00 | | 2006-08-15 | 47,08 | 874.900 | 47,12 | 46,25 | 46,45 | 00:00:00 | | 2006-08-16 | 48,40 | 1.206.400 | 48,45 | 47,31 | 47,43 | 00:00:00 | | 2006-08-17 | 48,50 | 685.800 | 48,60 | 48,09 | 48,40 | 00:00:00 | | 2006-08-18 | 48,22 | 414.200 | 48,63 | 47,95 | 48,53 | 00:00:00 | | 2006-08-21 | 47,81 | 397.200 | 48,30 | 47,72 | 48,10 | 00:00:00 | | 2006-08-22 | 47,83 | 479.900 | 48,10 | 47,63 | 47,64 | 00:00:00 | | 2006-08-23 | 47,62 | 519.200 | 48,22 | 47,33 | 47,98 | 00:00:00 | | 2006-08-24 | 47,46 | 446.100 | 47,79 | 46,97 | 47,79 | 00:00:00 | | 2006-08-25 | 47,21 | 354.700 | 47,63 | 46,86 | 47,30 | 00:00:00 | | 2006-08-28 | 47,69 | 435.600 | 47,90 | 47,14 | 47,21 | 00:00:00 | | 2006-08-29 | 47,84 | 777.100 | 47,94 | 47,14 | 47,60 | 00:00:00 | | 2006-08-30 | 48,00 | 640.400 | 48,34 | 47,83 | 48,15 | 00:00:00 | | 2006-08-31 | 48,62 | 841.300 | 48,69 | 47,98 | 48,10 | 00:00:00 | | 2006-09-01 | 48,75 | 781.400 | 49,06 | 48,62 | 48,99 | 00:00:00 | | 2006-09-05 | 48,60 | 597.400 | 48,95 | 48,24 | 48,94 | 00:00:00 | | 2006-09-06 | 47,95 | 655.700 | 48,39 | 47,92 | 48,22 | 00:00:00 | | 2006-09-07 | 47,19 | 993.900 | 47,94 | 47,09 | 47,94 | 00:00:00 | | 2006-09-08 | 47,42 | 792.300 | 48,07 | 47,38 | 48,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
