|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 49,15 | 922.800 | 50,32 | 49,05 | 50,30 | 00:00:00 | | 2007-08-24 | 49,29 | 1.194.800 | 49,39 | 48,80 | 49,05 | 00:00:00 | | 2007-08-27 | 48,85 | 935.300 | 49,50 | 48,81 | 49,35 | 00:00:00 | | 2007-08-28 | 47,52 | 1.272.400 | 48,86 | 47,52 | 48,73 | 00:00:00 | | 2007-08-29 | 48,60 | 1.236.300 | 48,68 | 47,52 | 47,63 | 00:00:00 | | 2007-08-30 | 48,60 | 1.138.700 | 49,08 | 48,13 | 48,25 | 00:00:00 | | 2007-08-31 | 49,40 | 1.203.100 | 49,55 | 48,75 | 49,23 | 00:00:00 | | 2007-09-04 | 49,56 | 952.000 | 49,81 | 48,99 | 49,58 | 00:00:00 | | 2007-09-05 | 48,37 | 1.023.100 | 49,09 | 48,13 | 49,00 | 00:00:00 | | 2007-09-06 | 49,19 | 1.137.500 | 49,47 | 48,11 | 48,66 | 00:00:00 | | 2007-09-07 | 47,92 | 1.719.200 | 48,69 | 47,64 | 48,47 | 00:00:00 | | 2007-09-10 | 47,18 | 1.341.100 | 48,11 | 46,39 | 48,00 | 00:00:00 | | 2007-09-11 | 48,14 | 1.639.800 | 48,19 | 47,16 | 47,28 | 00:00:00 | | 2007-09-12 | 47,75 | 712.400 | 48,09 | 47,45 | 47,93 | 00:00:00 | | 2007-09-13 | 48,34 | 1.071.800 | 48,62 | 47,94 | 47,94 | 00:00:00 | | 2007-09-14 | 48,52 | 694.700 | 48,68 | 47,84 | 47,96 | 00:00:00 | | 2007-09-17 | 48,08 | 484.900 | 48,42 | 47,97 | 48,03 | 00:00:00 | | 2007-09-18 | 49,77 | 1.364.300 | 49,82 | 48,03 | 48,21 | 00:00:00 | | 2007-09-19 | 51,17 | 2.646.400 | 51,83 | 49,93 | 50,00 | 00:00:00 | | 2007-09-20 | 50,31 | 1.241.200 | 51,04 | 50,11 | 51,00 | 00:00:00 | | 2007-09-21 | 50,76 | 1.542.400 | 51,09 | 50,28 | 50,95 | 00:00:00 | | 2007-09-24 | 50,85 | 1.501.300 | 51,41 | 50,62 | 50,70 | 00:00:00 | | 2007-09-25 | 50,64 | 1.275.100 | 50,90 | 50,07 | 50,60 | 00:00:00 | | 2007-09-26 | 51,11 | 1.334.600 | 51,29 | 50,46 | 51,00 | 00:00:00 | | 2007-09-27 | 51,02 | 779.800 | 51,20 | 50,74 | 51,11 | 00:00:00 | | 2007-09-28 | 50,95 | 799.300 | 51,10 | 50,71 | 50,72 | 00:00:00 | | 2007-10-01 | 51,33 | 1.129.400 | 51,50 | 50,82 | 50,90 | 00:00:00 | | 2007-10-02 | 50,96 | 786.800 | 51,41 | 50,69 | 51,27 | 00:00:00 | | 2007-10-03 | 50,30 | 708.000 | 50,82 | 50,20 | 50,66 | 00:00:00 | | 2007-10-04 | 50,38 | 593.400 | 50,55 | 50,05 | 50,46 | 00:00:00 | | 2007-10-05 | 51,40 | 1.012.200 | 51,58 | 50,66 | 50,70 | 00:00:00 | | 2007-10-08 | 51,06 | 614.800 | 51,56 | 50,91 | 51,24 | 00:00:00 | | 2007-10-09 | 51,16 | 997.600 | 51,39 | 50,55 | 51,30 | 00:00:00 | | 2007-10-10 | 49,99 | 865.600 | 50,98 | 49,76 | 50,90 | 00:00:00 | | 2007-10-11 | 49,67 | 1.332.800 | 50,54 | 49,30 | 50,07 | 00:00:00 | | 2007-10-12 | 50,02 | 739.800 | 50,27 | 49,23 | 49,68 | 00:00:00 | | 2007-10-15 | 49,07 | 893.200 | 50,27 | 48,85 | 50,23 | 00:00:00 | | 2007-10-16 | 48,70 | 1.053.400 | 49,10 | 48,40 | 48,93 | 00:00:00 | | 2007-10-17 | 48,93 | 1.179.700 | 49,28 | 48,61 | 49,19 | 00:00:00 | | 2007-10-18 | 48,80 | 738.400 | 49,17 | 48,65 | 48,65 | 00:00:00 | | 2007-10-19 | 48,32 | 1.837.100 | 48,91 | 48,18 | 48,46 | 00:00:00 | | 2007-10-22 | 48,51 | 1.506.000 | 48,78 | 47,60 | 47,86 | 00:00:00 | | 2007-10-23 | 49,35 | 1.343.800 | 49,60 | 48,67 | 48,67 | 00:00:00 | | 2007-10-24 | 46,78 | 5.693.100 | 47,67 | 45,84 | 47,67 | 00:00:00 | | 2007-10-25 | 45,91 | 2.393.600 | 46,89 | 45,47 | 46,67 | 00:00:00 | | 2007-10-26 | 45,98 | 2.245.900 | 46,10 | 45,33 | 46,01 | 00:00:00 | | 2007-10-29 | 45,31 | 2.282.400 | 46,03 | 45,10 | 45,78 | 00:00:00 | | 2007-10-30 | 45,40 | 1.868.100 | 46,10 | 45,10 | 45,44 | 00:00:00 | | 2007-10-31 | 46,00 | 1.736.100 | 46,04 | 45,10 | 45,63 | 00:00:00 | | 2007-11-01 | 44,47 | 2.139.600 | 45,93 | 44,42 | 45,82 | 00:00:00 | | 2007-11-02 | 45,09 | 1.716.800 | 45,20 | 44,45 | 44,60 | 00:00:00 | | 2007-11-05 | 45,27 | 1.581.800 | 45,58 | 44,58 | 44,98 | 00:00:00 | | 2007-11-06 | 46,01 | 1.276.500 | 46,01 | 45,35 | 45,48 | 00:00:00 | | 2007-11-07 | 44,34 | 1.554.800 | 45,54 | 44,34 | 45,53 | 00:00:00 | | 2007-11-08 | 45,99 | 2.383.900 | 46,21 | 44,37 | 44,41 | 00:00:00 | | 2007-11-09 | 45,90 | 2.829.800 | 46,64 | 44,50 | 45,34 | 00:00:00 | | 2007-11-12 | 45,96 | 2.928.700 | 46,52 | 44,37 | 44,70 | 00:00:00 | | 2007-11-13 | 46,70 | 2.054.900 | 46,94 | 45,98 | 46,44 | 00:00:00 | | 2007-11-14 | 47,30 | 1.468.100 | 47,57 | 46,65 | 46,80 | 00:00:00 | | 2007-11-15 | 46,71 | 1.570.600 | 47,40 | 46,58 | 47,02 | 00:00:00 | | 2007-11-16 | 46,28 | 1.838.300 | 47,08 | 45,87 | 47,07 | 00:00:00 | | 2007-11-19 | 45,70 | 1.165.900 | 46,29 | 45,61 | 46,23 | 00:00:00 | | 2007-11-20 | 45,82 | 1.070.700 | 46,49 | 45,23 | 45,89 | 00:00:00 | | 2007-11-21 | 44,95 | 1.116.900 | 45,70 | 44,84 | 45,53 | 00:00:00 | | 2007-11-23 | 45,74 | 450.200 | 45,74 | 44,88 | 45,30 | 00:00:00 | | 2007-11-26 | 44,85 | 1.629.700 | 46,27 | 44,79 | 45,80 | 00:00:00 | | 2007-11-27 | 45,60 | 1.569.400 | 45,76 | 44,84 | 44,84 | 00:00:00 | | 2007-11-28 | 47,00 | 1.188.100 | 47,10 | 45,49 | 45,60 | 00:00:00 | | 2007-11-29 | 46,63 | 1.192.800 | 47,03 | 46,31 | 46,81 | 00:00:00 | | 2007-11-30 | 46,28 | 1.741.800 | 47,50 | 45,96 | 47,50 | 00:00:00 | | 2007-12-03 | 45,74 | 773.700 | 46,45 | 45,63 | 46,29 | 00:00:00 | | 2007-12-04 | 45,44 | 830.800 | 45,87 | 45,31 | 45,40 | 00:00:00 | | 2007-12-05 | 45,94 | 943.600 | 46,15 | 45,57 | 45,77 | 00:00:00 | | 2007-12-06 | 47,00 | 848.200 | 47,08 | 45,71 | 45,92 | 00:00:00 | | 2007-12-07 | 46,72 | 742.500 | 47,26 | 46,52 | 46,98 | 00:00:00 | | 2007-12-10 | 47,50 | 685.500 | 47,61 | 46,56 | 46,77 | 00:00:00 | | 2007-12-11 | 45,77 | 1.090.200 | 47,79 | 45,73 | 47,56 | 00:00:00 | | 2007-12-12 | 45,85 | 945.700 | 46,98 | 45,31 | 46,85 | 00:00:00 | | 2007-12-13 | 46,17 | 1.131.500 | 46,28 | 45,15 | 45,53 | 00:00:00 | | 2007-12-14 | 45,59 | 1.293.400 | 46,34 | 45,59 | 45,94 | 00:00:00 | | 2007-12-17 | 44,57 | 994.600 | 45,60 | 44,57 | 45,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
