|
 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 | | 2013-12-31 | 96,54 | 421.600 | 97,00 | 96,14 | 96,57 | 00:00:00 | | 2014-01-02 | 95,25 | 647.800 | 96,74 | 94,93 | 96,54 | 00:00:00 | | 2014-01-03 | 95,22 | 905.100 | 95,88 | 94,87 | 95,45 | 00:00:00 | | 2014-01-06 | 94,59 | 894.800 | 95,81 | 94,40 | 95,77 | 00:00:00 | | 2014-01-07 | 94,76 | 840.800 | 95,22 | 94,33 | 94,59 | 00:00:00 | | 2014-01-08 | 94,20 | 1.192.900 | 94,78 | 93,93 | 94,76 | 00:00:00 | | 2014-01-09 | 94,07 | 1.012.600 | 95,21 | 93,78 | 94,50 | 00:00:00 | | 2014-01-10 | 94,44 | 779.500 | 94,70 | 93,27 | 94,11 | 00:00:00 | | 2014-01-13 | 93,15 | 805.000 | 95,14 | 92,95 | 94,07 | 00:00:00 | | 2014-01-14 | 95,42 | 1.393.900 | 95,43 | 93,28 | 93,59 | 00:00:00 | | 2014-01-15 | 96,36 | 1.067.900 | 96,67 | 95,44 | 95,58 | 00:00:00 | | 2014-01-16 | 96,10 | 1.517.200 | 96,59 | 94,65 | 96,17 | 00:00:00 | | 2014-01-17 | 95,11 | 1.690.700 | 95,98 | 94,91 | 95,83 | 00:00:00 | | 2014-01-21 | 96,02 | 1.605.300 | 96,38 | 95,05 | 95,94 | 00:00:00 | | 2014-01-22 | 95,89 | 1.034.400 | 96,22 | 95,49 | 96,14 | 00:00:00 | | 2014-01-23 | 94,08 | 935.200 | 95,55 | 93,72 | 95,49 | 00:00:00 | | 2014-01-24 | 90,33 | 1.193.600 | 93,58 | 90,31 | 92,46 | 00:00:00 | | 2014-01-27 | 89,55 | 1.113.600 | 91,03 | 89,07 | 90,58 | 00:00:00 | | 2014-01-28 | 90,49 | 1.282.200 | 91,01 | 89,92 | 89,92 | 00:00:00 | | 2014-01-29 | 89,68 | 1.684.800 | 90,79 | 89,23 | 90,00 | 00:00:00 | | 2014-01-30 | 89,27 | 1.753.300 | 89,62 | 85,83 | 87,68 | 00:00:00 | | 2014-01-31 | 86,56 | 2.225.200 | 87,70 | 86,29 | 86,68 | 00:00:00 | | 2014-02-03 | 82,96 | 2.411.500 | 86,91 | 82,81 | 86,30 | 00:00:00 | | 2014-02-04 | 83,62 | 1.581.000 | 83,93 | 82,47 | 83,02 | 00:00:00 | | 2014-02-05 | 82,78 | 1.873.000 | 83,45 | 81,68 | 83,17 | 00:00:00 | | 2014-02-06 | 82,64 | 1.877.300 | 83,77 | 82,57 | 83,07 | 00:00:00 | | 2014-02-07 | 85,44 | 2.299.500 | 85,71 | 82,85 | 83,26 | 00:00:00 | | 2014-02-10 | 84,45 | 1.415.300 | 85,53 | 83,99 | 85,24 | 00:00:00 | | 2014-02-11 | 84,76 | 1.289.300 | 85,25 | 84,19 | 84,42 | 00:00:00 | | 2014-02-12 | 85,38 | 1.603.700 | 85,85 | 84,71 | 85,04 | 00:00:00 | | 2014-02-13 | 85,30 | 1.902.100 | 85,47 | 84,50 | 84,66 | 00:00:00 | | 2014-02-14 | 86,06 | 1.515.800 | 86,25 | 84,92 | 85,22 | 00:00:00 | | 2014-02-18 | 87,10 | 2.115.600 | 87,45 | 85,99 | 86,21 | 00:00:00 | | 2014-02-19 | 86,58 | 2.356.700 | 87,47 | 86,47 | 86,86 | 00:00:00 | | 2014-02-20 | 88,58 | 2.725.100 | 88,84 | 86,46 | 86,73 | 00:00:00 | | 2014-02-21 | 88,99 | 1.842.100 | 89,24 | 88,00 | 88,56 | 00:00:00 | | 2014-02-24 | 89,47 | 1.668.400 | 89,81 | 88,95 | 89,14 | 00:00:00 | | 2014-02-25 | 90,00 | 1.930.900 | 90,05 | 89,42 | 89,50 | 00:00:00 | | 2014-02-26 | 90,98 | 1.498.200 | 91,08 | 89,88 | 90,29 | 00:00:00 | | 2014-02-27 | 91,76 | 1.547.600 | 91,78 | 90,51 | 90,51 | 00:00:00 | | 2014-02-28 | 94,30 | 2.275.700 | 94,38 | 91,92 | 92,06 | 00:00:00 | | 2014-03-03 | 79,10 | 3.066.200 | 79,83 | 77,63 | 77,89 | 00:00:00 | | 2014-03-04 | 79,48 | 2.337.800 | 80,74 | 79,01 | 80,41 | 00:00:00 | | 2014-03-05 | 79,87 | 1.341.900 | 80,37 | 79,42 | 79,88 | 00:00:00 | | 2014-03-06 | 81,58 | 2.242.000 | 81,59 | 80,01 | 80,03 | 00:00:00 | | 2014-03-07 | 82,27 | 1.735.400 | 82,72 | 81,48 | 81,87 | 00:00:00 | | 2014-03-10 | 82,51 | 1.276.300 | 82,63 | 81,54 | 82,04 | 00:00:00 | | 2014-03-11 | 81,92 | 1.352.700 | 83,36 | 81,63 | 82,68 | 00:00:00 | | 2014-03-12 | 81,31 | 1.439.900 | 81,63 | 80,67 | 80,85 | 00:00:00 | | 2014-03-13 | 80,67 | 1.596.500 | 82,19 | 80,19 | 81,76 | 00:00:00 | | 2014-03-14 | 79,80 | 1.484.900 | 81,18 | 79,73 | 80,45 | 00:00:00 | | 2014-03-17 | 81,43 | 1.319.700 | 82,14 | 80,49 | 80,49 | 00:00:00 | | 2014-03-18 | 81,91 | 1.124.200 | 82,35 | 81,54 | 81,75 | 00:00:00 | | 2014-03-19 | 81,51 | 839.400 | 82,17 | 80,90 | 82,00 | 00:00:00 | | 2014-03-20 | 81,47 | 1.707.400 | 81,67 | 80,50 | 81,27 | 00:00:00 | | 2014-03-21 | 80,72 | 2.702.800 | 84,09 | 80,72 | 84,09 | 00:00:00 | | 2014-03-24 | 80,87 | 1.491.200 | 81,38 | 80,43 | 81,15 | 00:00:00 | | 2014-03-25 | 81,28 | 1.775.300 | 81,94 | 80,48 | 81,67 | 00:00:00 | | 2014-03-26 | 80,81 | 1.308.300 | 82,08 | 80,78 | 81,92 | 00:00:00 | | 2014-03-27 | 80,54 | 820.500 | 80,75 | 79,94 | 80,52 | 00:00:00 | | 2014-03-28 | 80,99 | 778.900 | 81,68 | 79,30 | 79,30 | 00:00:00 | | 2014-03-31 | 81,75 | 1.408.500 | 81,79 | 81,19 | 81,46 | 00:00:00 | | 2014-04-01 | 82,74 | 799.000 | 82,78 | 81,66 | 82,00 | 00:00:00 | | 2014-04-02 | 85,15 | 1.686.100 | 85,44 | 83,96 | 84,86 | 00:00:00 | | 2014-04-03 | 85,39 | 1.383.200 | 85,93 | 84,76 | 85,20 | 00:00:00 | | 2014-04-04 | 83,45 | 2.118.800 | 85,91 | 83,45 | 85,90 | 00:00:00 | | 2014-04-07 | 82,05 | 1.099.400 | 83,54 | 81,67 | 83,17 | 00:00:00 | | 2014-04-08 | 82,39 | 1.051.900 | 82,88 | 81,43 | 82,23 | 00:00:00 | | 2014-04-09 | 83,68 | 1.034.600 | 83,78 | 82,45 | 82,45 | 00:00:00 | | 2014-04-10 | 82,18 | 1.142.300 | 84,05 | 81,90 | 83,57 | 00:00:00 | | 2014-04-11 | 80,78 | 1.169.600 | 82,34 | 80,62 | 81,78 | 00:00:00 | | 2014-04-14 | 81,56 | 1.620.300 | 81,90 | 80,79 | 81,66 | 00:00:00 | | 2014-04-15 | 81,95 | 1.048.400 | 82,33 | 80,74 | 81,85 | 00:00:00 | | 2014-04-16 | 83,18 | 1.637.800 | 83,46 | 82,71 | 82,82 | 00:00:00 | | 2014-04-17 | 85,46 | 2.111.000 | 86,35 | 81,81 | 85,66 | 00:00:00 | | 2014-04-21 | 85,86 | 2.192.600 | 86,10 | 84,62 | 85,06 | 00:00:00 | | 2014-04-22 | 86,14 | 1.276.100 | 86,70 | 85,50 | 85,81 | 00:00:00 | | 2014-04-23 | 86,35 | 810.500 | 86,83 | 85,77 | 85,77 | 00:00:00 | | 2014-04-24 | 86,19 | 1.060.500 | 86,79 | 85,48 | 86,79 | 00:00:00 | | 2014-04-25 | 84,90 | 1.196.100 | 85,99 | 84,72 | 85,72 | 00:00:00 | | 2014-04-28 | 85,48 | 919.500 | 85,87 | 84,22 | 85,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
