|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 75,43 | 1.085.500 | 75,53 | 73,94 | 74,00 | 00:00:00 | | 2013-05-15 | 76,00 | 634.700 | 76,21 | 75,03 | 75,14 | 00:00:00 | | 2013-05-16 | 75,77 | 750.400 | 76,18 | 75,45 | 75,60 | 00:00:00 | | 2013-05-17 | 77,21 | 744.600 | 77,21 | 75,93 | 75,93 | 00:00:00 | | 2013-05-20 | 77,82 | 1.077.800 | 78,00 | 76,81 | 76,92 | 00:00:00 | | 2013-05-21 | 77,87 | 967.300 | 78,38 | 77,60 | 78,00 | 00:00:00 | | 2013-05-22 | 76,41 | 866.000 | 78,34 | 76,02 | 77,88 | 00:00:00 | | 2013-05-23 | 79,54 | 3.858.000 | 80,36 | 78,50 | 78,76 | 00:00:00 | | 2013-05-24 | 79,19 | 2.184.300 | 79,51 | 78,18 | 79,51 | 00:00:00 | | 2013-05-28 | 79,19 | 1.436.400 | 80,45 | 78,95 | 80,21 | 00:00:00 | | 2013-05-29 | 77,95 | 1.479.100 | 78,76 | 77,79 | 78,05 | 00:00:00 | | 2013-05-30 | 78,57 | 899.100 | 78,93 | 77,95 | 78,21 | 00:00:00 | | 2013-05-31 | 78,25 | 1.656.300 | 79,91 | 77,96 | 78,19 | 00:00:00 | | 2013-06-03 | 79,03 | 1.404.700 | 79,10 | 77,44 | 78,38 | 00:00:00 | | 2013-06-04 | 79,21 | 1.839.400 | 79,78 | 78,44 | 78,85 | 00:00:00 | | 2013-06-05 | 77,59 | 1.523.100 | 79,65 | 77,47 | 79,17 | 00:00:00 | | 2013-06-06 | 79,04 | 1.046.500 | 79,04 | 77,00 | 77,65 | 00:00:00 | | 2013-06-07 | 79,52 | 1.187.100 | 79,99 | 78,94 | 79,83 | 00:00:00 | | 2013-06-10 | 78,79 | 920.300 | 79,76 | 78,47 | 79,72 | 00:00:00 | | 2013-06-11 | 78,25 | 1.025.900 | 78,94 | 77,66 | 77,93 | 00:00:00 | | 2013-06-12 | 77,30 | 708.400 | 78,86 | 77,16 | 78,82 | 00:00:00 | | 2013-06-13 | 78,61 | 750.700 | 78,91 | 77,09 | 77,26 | 00:00:00 | | 2013-06-14 | 78,60 | 654.900 | 79,45 | 78,30 | 78,63 | 00:00:00 | | 2013-06-17 | 79,14 | 570.500 | 79,58 | 78,78 | 79,37 | 00:00:00 | | 2013-06-18 | 80,62 | 909.800 | 80,75 | 79,20 | 79,41 | 00:00:00 | | 2013-06-19 | 79,39 | 698.100 | 80,73 | 79,39 | 80,68 | 00:00:00 | | 2013-06-20 | 77,06 | 1.531.500 | 78,64 | 76,91 | 78,51 | 00:00:00 | | 2013-06-21 | 77,37 | 1.882.300 | 77,81 | 76,06 | 77,51 | 00:00:00 | | 2013-06-24 | 75,83 | 1.365.000 | 76,80 | 75,58 | 76,62 | 00:00:00 | | 2013-06-25 | 76,70 | 1.717.600 | 77,18 | 76,40 | 76,66 | 00:00:00 | | 2013-06-26 | 77,65 | 1.589.900 | 78,07 | 76,72 | 77,30 | 00:00:00 | | 2013-06-27 | 78,04 | 1.183.500 | 78,37 | 77,74 | 78,20 | 00:00:00 | | 2013-06-28 | 77,66 | 2.823.500 | 78,54 | 77,61 | 77,90 | 00:00:00 | | 2013-07-01 | 77,84 | 1.214.000 | 78,69 | 77,74 | 78,49 | 00:00:00 | | 2013-07-02 | 76,76 | 1.383.500 | 78,16 | 76,50 | 77,75 | 00:00:00 | | 2013-07-03 | 76,58 | 991.500 | 76,74 | 75,96 | 76,31 | 00:00:00 | | 2013-07-05 | 78,00 | 922.500 | 78,05 | 77,06 | 77,26 | 00:00:00 | | 2013-07-08 | 78,44 | 1.173.600 | 78,78 | 78,01 | 78,55 | 00:00:00 | | 2013-07-09 | 79,53 | 1.048.100 | 80,33 | 79,07 | 79,15 | 00:00:00 | | 2013-07-10 | 79,53 | 761.800 | 79,83 | 79,27 | 79,40 | 00:00:00 | | 2013-07-11 | 81,33 | 660.600 | 81,39 | 80,70 | 80,95 | 00:00:00 | | 2013-07-12 | 81,00 | 764.500 | 81,24 | 80,69 | 81,21 | 00:00:00 | | 2013-07-15 | 80,71 | 895.500 | 81,13 | 80,64 | 81,00 | 00:00:00 | | 2013-07-16 | 80,17 | 962.500 | 81,80 | 80,10 | 81,11 | 00:00:00 | | 2013-07-17 | 80,41 | 1.057.800 | 80,75 | 79,85 | 80,45 | 00:00:00 | | 2013-07-18 | 83,63 | 1.666.000 | 84,04 | 81,36 | 82,61 | 00:00:00 | | 2013-07-19 | 85,31 | 1.743.700 | 85,65 | 83,51 | 83,70 | 00:00:00 | | 2013-07-22 | 85,27 | 2.112.600 | 85,79 | 84,94 | 85,00 | 00:00:00 | | 2013-07-23 | 86,40 | 1.570.200 | 86,58 | 85,18 | 85,51 | 00:00:00 | | 2013-07-24 | 85,22 | 1.116.500 | 87,05 | 85,06 | 86,63 | 00:00:00 | | 2013-07-25 | 85,44 | 989.900 | 85,72 | 84,25 | 84,84 | 00:00:00 | | 2013-07-26 | 84,67 | 1.097.000 | 85,19 | 83,92 | 85,02 | 00:00:00 | | 2013-07-29 | 85,06 | 1.021.700 | 85,98 | 84,69 | 84,70 | 00:00:00 | | 2013-07-30 | 84,87 | 947.600 | 85,61 | 84,70 | 85,48 | 00:00:00 | | 2013-07-31 | 85,64 | 1.012.800 | 86,37 | 84,90 | 84,90 | 00:00:00 | | 2013-08-01 | 87,65 | 877.100 | 87,93 | 86,35 | 86,49 | 00:00:00 | | 2013-08-02 | 87,01 | 785.000 | 87,11 | 86,41 | 86,92 | 00:00:00 | | 2013-08-05 | 87,25 | 450.500 | 87,54 | 86,49 | 86,77 | 00:00:00 | | 2013-08-06 | 86,64 | 1.040.600 | 87,00 | 85,90 | 86,93 | 00:00:00 | | 2013-08-07 | 87,21 | 936.700 | 87,35 | 86,34 | 86,62 | 00:00:00 | | 2013-08-08 | 87,80 | 751.500 | 88,10 | 87,25 | 87,47 | 00:00:00 | | 2013-08-09 | 87,92 | 1.180.700 | 88,31 | 87,32 | 87,42 | 00:00:00 | | 2013-08-12 | 88,27 | 755.200 | 88,49 | 87,28 | 87,55 | 00:00:00 | | 2013-08-13 | 88,61 | 828.700 | 88,63 | 87,94 | 88,27 | 00:00:00 | | 2013-08-14 | 88,55 | 894.700 | 88,70 | 88,04 | 88,48 | 00:00:00 | | 2013-08-15 | 87,11 | 1.094.500 | 87,60 | 86,80 | 87,54 | 00:00:00 | | 2013-08-16 | 87,15 | 871.600 | 88,00 | 86,87 | 87,18 | 00:00:00 | | 2013-08-19 | 86,65 | 476.500 | 87,53 | 86,62 | 87,16 | 00:00:00 | | 2013-08-20 | 86,83 | 545.000 | 87,35 | 86,35 | 86,78 | 00:00:00 | | 2013-08-21 | 85,97 | 798.500 | 86,71 | 85,82 | 86,60 | 00:00:00 | | 2013-08-22 | 86,63 | 886.500 | 87,28 | 86,15 | 86,31 | 00:00:00 | | 2013-08-23 | 87,09 | 624.600 | 87,27 | 86,18 | 86,92 | 00:00:00 | | 2013-08-26 | 87,09 | 536.200 | 87,80 | 87,07 | 87,48 | 00:00:00 | | 2013-08-27 | 85,25 | 903.900 | 86,30 | 85,15 | 86,07 | 00:00:00 | | 2013-08-28 | 85,61 | 685.800 | 85,90 | 84,90 | 84,99 | 00:00:00 | | 2013-08-29 | 85,92 | 436.600 | 86,51 | 85,37 | 85,38 | 00:00:00 | | 2013-08-30 | 85,05 | 458.800 | 86,37 | 84,80 | 86,27 | 00:00:00 | | 2013-09-03 | 85,64 | 515.600 | 86,86 | 84,94 | 85,83 | 00:00:00 | | 2013-09-04 | 86,88 | 463.200 | 86,95 | 85,46 | 85,55 | 00:00:00 | | 2013-09-05 | 87,51 | 497.000 | 87,66 | 86,48 | 86,76 | 00:00:00 | | 2013-09-06 | 87,60 | 975.400 | 88,36 | 86,02 | 87,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
