|
 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 | | 2013-09-06 | 87,60 | 975.400 | 88,36 | 86,02 | 87,85 | 00:00:00 | | 2013-09-09 | 88,15 | 855.700 | 88,36 | 87,64 | 87,83 | 00:00:00 | | 2013-09-10 | 89,54 | 792.600 | 89,64 | 88,68 | 88,80 | 00:00:00 | | 2013-09-11 | 89,44 | 653.300 | 89,63 | 88,90 | 89,55 | 00:00:00 | | 2013-09-12 | 88,99 | 846.900 | 89,78 | 88,74 | 89,44 | 00:00:00 | | 2013-09-13 | 88,99 | 630.400 | 89,25 | 88,53 | 89,00 | 00:00:00 | | 2013-09-16 | 89,94 | 886.100 | 90,60 | 89,90 | 90,51 | 00:00:00 | | 2013-09-17 | 89,67 | 602.100 | 90,26 | 89,39 | 89,96 | 00:00:00 | | 2013-09-18 | 90,91 | 917.800 | 91,09 | 89,62 | 89,72 | 00:00:00 | | 2013-09-19 | 92,46 | 1.044.300 | 92,54 | 91,19 | 91,30 | 00:00:00 | | 2013-09-20 | 90,65 | 1.549.100 | 92,87 | 90,64 | 92,26 | 00:00:00 | | 2013-09-23 | 90,91 | 653.800 | 91,03 | 89,93 | 90,45 | 00:00:00 | | 2013-09-24 | 90,89 | 924.500 | 91,58 | 90,73 | 90,81 | 00:00:00 | | 2013-09-25 | 90,21 | 1.201.800 | 91,26 | 90,04 | 90,89 | 00:00:00 | | 2013-09-26 | 90,01 | 715.800 | 91,13 | 89,73 | 90,49 | 00:00:00 | | 2013-09-27 | 89,36 | 734.500 | 89,91 | 89,33 | 89,41 | 00:00:00 | | 2013-09-30 | 89,83 | 733.900 | 89,90 | 88,30 | 88,46 | 00:00:00 | | 2013-10-01 | 90,66 | 987.200 | 91,04 | 89,46 | 89,81 | 00:00:00 | | 2013-10-02 | 90,21 | 628.000 | 90,37 | 88,98 | 90,20 | 00:00:00 | | 2013-10-03 | 88,48 | 832.600 | 90,10 | 88,13 | 89,72 | 00:00:00 | | 2013-10-04 | 88,97 | 733.100 | 89,10 | 88,17 | 88,41 | 00:00:00 | | 2013-10-07 | 88,51 | 767.500 | 89,29 | 88,09 | 88,26 | 00:00:00 | | 2013-10-08 | 87,50 | 781.300 | 89,27 | 87,45 | 88,54 | 00:00:00 | | 2013-10-09 | 86,86 | 759.500 | 87,59 | 86,25 | 87,58 | 00:00:00 | | 2013-10-10 | 89,14 | 936.400 | 89,15 | 87,57 | 87,91 | 00:00:00 | | 2013-10-11 | 90,35 | 920.300 | 90,41 | 88,65 | 88,78 | 00:00:00 | | 2013-10-14 | 90,78 | 987.100 | 90,81 | 89,34 | 89,70 | 00:00:00 | | 2013-10-15 | 89,49 | 1.446.700 | 90,90 | 89,00 | 90,60 | 00:00:00 | | 2013-10-16 | 88,32 | 1.911.700 | 90,00 | 87,95 | 90,00 | 00:00:00 | | 2013-10-17 | 87,40 | 3.194.800 | 87,58 | 85,10 | 87,10 | 00:00:00 | | 2013-10-18 | 88,93 | 1.880.500 | 89,31 | 87,67 | 88,07 | 00:00:00 | | 2013-10-21 | 89,41 | 1.117.300 | 90,12 | 89,09 | 89,28 | 00:00:00 | | 2013-10-22 | 90,41 | 823.000 | 90,67 | 89,53 | 89,76 | 00:00:00 | | 2013-10-23 | 90,38 | 791.200 | 90,42 | 89,34 | 90,25 | 00:00:00 | | 2013-10-24 | 91,75 | 1.272.300 | 92,02 | 90,46 | 90,68 | 00:00:00 | | 2013-10-25 | 90,95 | 1.384.600 | 92,08 | 90,71 | 91,88 | 00:00:00 | | 2013-10-28 | 91,36 | 983.000 | 91,43 | 90,61 | 90,76 | 00:00:00 | | 2013-10-29 | 92,07 | 636.600 | 92,13 | 91,10 | 91,55 | 00:00:00 | | 2013-10-30 | 91,84 | 715.000 | 92,65 | 91,52 | 92,37 | 00:00:00 | | 2013-10-31 | 91,79 | 1.040.200 | 92,38 | 91,06 | 91,77 | 00:00:00 | | 2013-11-01 | 91,26 | 1.289.100 | 92,42 | 90,81 | 91,85 | 00:00:00 | | 2013-11-04 | 91,54 | 795.200 | 91,61 | 90,92 | 91,36 | 00:00:00 | | 2013-11-05 | 91,33 | 816.000 | 91,51 | 90,48 | 91,32 | 00:00:00 | | 2013-11-06 | 91,38 | 561.100 | 91,81 | 90,94 | 91,73 | 00:00:00 | | 2013-11-07 | 90,18 | 772.400 | 91,79 | 90,04 | 91,50 | 00:00:00 | | 2013-11-08 | 92,24 | 739.500 | 92,29 | 90,07 | 90,20 | 00:00:00 | | 2013-11-11 | 91,91 | 653.700 | 92,64 | 91,73 | 92,27 | 00:00:00 | | 2013-11-12 | 91,88 | 860.300 | 91,97 | 91,25 | 91,79 | 00:00:00 | | 2013-11-13 | 92,93 | 1.402.600 | 92,98 | 91,16 | 91,16 | 00:00:00 | | 2013-11-14 | 93,60 | 551.500 | 93,71 | 92,70 | 93,18 | 00:00:00 | | 2013-11-15 | 93,30 | 656.100 | 93,89 | 93,15 | 93,83 | 00:00:00 | | 2013-11-18 | 92,85 | 417.100 | 93,88 | 92,48 | 93,34 | 00:00:00 | | 2013-11-19 | 91,75 | 632.200 | 92,77 | 91,43 | 92,73 | 00:00:00 | | 2013-11-20 | 90,93 | 495.100 | 91,98 | 90,67 | 91,79 | 00:00:00 | | 2013-11-21 | 92,77 | 868.400 | 92,92 | 91,07 | 91,33 | 00:00:00 | | 2013-11-22 | 93,41 | 471.400 | 93,46 | 92,01 | 92,59 | 00:00:00 | | 2013-11-25 | 91,89 | 869.400 | 93,89 | 91,86 | 93,48 | 00:00:00 | | 2013-11-26 | 91,42 | 834.400 | 92,30 | 91,35 | 91,73 | 00:00:00 | | 2013-11-27 | 90,63 | 1.004.400 | 91,95 | 90,51 | 91,82 | 00:00:00 | | 2013-11-29 | 90,74 | 392.100 | 91,18 | 90,45 | 90,71 | 00:00:00 | | 2013-12-02 | 89,54 | 2.142.300 | 90,18 | 88,41 | 88,41 | 00:00:00 | | 2013-12-03 | 89,43 | 1.943.500 | 90,33 | 89,18 | 89,18 | 00:00:00 | | 2013-12-04 | 88,41 | 1.821.400 | 89,66 | 88,22 | 88,92 | 00:00:00 | | 2013-12-05 | 89,72 | 1.147.800 | 89,97 | 88,16 | 88,27 | 00:00:00 | | 2013-12-06 | 91,65 | 725.700 | 91,66 | 90,55 | 90,79 | 00:00:00 | | 2013-12-09 | 91,35 | 789.200 | 92,05 | 91,17 | 91,71 | 00:00:00 | | 2013-12-10 | 90,87 | 802.800 | 91,57 | 90,77 | 91,31 | 00:00:00 | | 2013-12-11 | 89,47 | 710.300 | 90,87 | 89,37 | 90,82 | 00:00:00 | | 2013-12-12 | 89,66 | 745.600 | 89,95 | 89,39 | 89,56 | 00:00:00 | | 2013-12-13 | 89,59 | 621.000 | 90,29 | 89,28 | 89,76 | 00:00:00 | | 2013-12-16 | 91,71 | 922.100 | 92,02 | 89,91 | 90,06 | 00:00:00 | | 2013-12-17 | 91,21 | 1.047.600 | 92,15 | 91,13 | 92,02 | 00:00:00 | | 2013-12-18 | 91,91 | 1.054.400 | 91,97 | 89,76 | 91,51 | 00:00:00 | | 2013-12-19 | 93,17 | 1.130.100 | 93,23 | 91,30 | 91,80 | 00:00:00 | | 2013-12-20 | 94,56 | 1.385.500 | 94,62 | 92,85 | 93,17 | 00:00:00 | | 2013-12-23 | 94,87 | 797.500 | 95,50 | 94,80 | 95,15 | 00:00:00 | | 2013-12-24 | 95,48 | 210.700 | 95,71 | 94,80 | 94,81 | 00:00:00 | | 2013-12-26 | 96,12 | 392.300 | 96,48 | 95,67 | 95,70 | 00:00:00 | | 2013-12-27 | 96,32 | 321.800 | 96,47 | 95,90 | 96,40 | 00:00:00 | | 2013-12-30 | 96,38 | 464.800 | 96,57 | 96,12 | 96,31 | 00:00:00 | | 2013-12-31 | 96,54 | 421.600 | 97,00 | 96,14 | 96,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
