|
 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 | | 2014-08-20 | 90,26 | 700.100 | 90,58 | 89,31 | 89,45 | 00:00:00 | | 2014-08-21 | 89,60 | 726.000 | 90,65 | 89,51 | 90,65 | 00:00:00 | | 2014-08-22 | 88,88 | 586.600 | 89,92 | 88,45 | 89,92 | 00:00:00 | | 2014-08-25 | 89,73 | 534.000 | 90,29 | 89,07 | 89,43 | 00:00:00 | | 2014-08-26 | 89,12 | 296.300 | 90,05 | 89,07 | 89,71 | 00:00:00 | | 2014-08-27 | 88,50 | 650.000 | 88,92 | 88,11 | 88,58 | 00:00:00 | | 2014-08-28 | 88,10 | 384.900 | 88,23 | 87,46 | 88,22 | 00:00:00 | | 2014-08-29 | 87,87 | 588.700 | 88,41 | 87,68 | 88,22 | 00:00:00 | | 2014-09-02 | 88,12 | 604.400 | 88,82 | 87,84 | 88,16 | 00:00:00 | | 2014-09-03 | 88,25 | 944.100 | 88,63 | 88,01 | 88,58 | 00:00:00 | | 2014-09-04 | 88,10 | 655.800 | 89,40 | 87,93 | 88,26 | 00:00:00 | | 2014-09-05 | 88,15 | 712.800 | 88,21 | 87,26 | 87,86 | 00:00:00 | | 2014-09-08 | 87,33 | 826.600 | 88,11 | 87,15 | 87,85 | 00:00:00 | | 2014-09-09 | 86,76 | 881.600 | 87,39 | 86,63 | 87,19 | 00:00:00 | | 2014-09-10 | 86,66 | 847.300 | 87,21 | 86,30 | 86,94 | 00:00:00 | | 2014-09-11 | 87,03 | 774.200 | 87,13 | 86,38 | 86,44 | 00:00:00 | | 2014-09-12 | 85,78 | 747.000 | 87,06 | 85,60 | 87,06 | 00:00:00 | | 2014-09-15 | 85,04 | 972.400 | 85,73 | 84,88 | 85,46 | 00:00:00 | | 2014-09-16 | 85,27 | 622.400 | 85,65 | 84,31 | 84,97 | 00:00:00 | | 2014-09-17 | 84,72 | 899.600 | 85,98 | 84,63 | 85,60 | 00:00:00 | | 2014-09-18 | 85,40 | 533.800 | 85,63 | 84,79 | 85,01 | 00:00:00 | | 2014-09-19 | 85,33 | 848.200 | 86,13 | 85,05 | 85,93 | 00:00:00 | | 2014-09-22 | 84,00 | 725.000 | 85,21 | 83,68 | 85,03 | 00:00:00 | | 2014-09-23 | 82,37 | 1.977.700 | 83,90 | 81,95 | 83,90 | 00:00:00 | | 2014-09-24 | 81,94 | 1.747.900 | 82,35 | 80,95 | 81,84 | 00:00:00 | | 2014-09-25 | 80,67 | 1.070.566 | 81,52 | 80,67 | 81,50 | 00:00:00 | | 2014-09-26 | 81,51 | 892.110 | 81,75 | 80,46 | 80,75 | 00:00:00 | | 2014-09-29 | 81,32 | 921.983 | 81,54 | 80,33 | 80,70 | 00:00:00 | | 2014-09-30 | 80,33 | 1.004.000 | 81,62 | 80,25 | 81,32 | 00:00:00 | | 2014-10-01 | 79,44 | 1.743.248 | 80,50 | 79,16 | 80,21 | 00:00:00 | | 2014-10-02 | 79,61 | 1.259.000 | 80,21 | 78,74 | 79,29 | 00:00:00 | | 2014-10-03 | 79,79 | 1.685.300 | 80,50 | 79,75 | 80,13 | 00:00:00 | | 2014-10-06 | 79,35 | 1.173.875 | 80,27 | 78,90 | 80,12 | 00:00:00 | | 2014-10-07 | 76,76 | 1.898.481 | 79,19 | 76,69 | 79,19 | 00:00:00 | | 2014-10-08 | 78,39 | 2.159.300 | 78,44 | 76,41 | 76,88 | 00:00:00 | | 2014-10-09 | 76,12 | 1.259.700 | 78,20 | 76,08 | 78,12 | 00:00:00 | | 2014-10-10 | 75,76 | 1.422.800 | 76,78 | 74,75 | 76,17 | 00:00:00 | | 2014-10-13 | 72,43 | 2.130.000 | 75,93 | 72,32 | 75,33 | 00:00:00 | | 2014-10-14 | 72,02 | 2.758.526 | 73,61 | 71,55 | 72,87 | 00:00:00 | | 2014-10-15 | 72,06 | 2.238.626 | 72,36 | 70,00 | 71,15 | 00:00:00 | | 2014-10-16 | 73,44 | 3.204.860 | 74,02 | 70,77 | 72,06 | 00:00:00 | | 2014-10-17 | 74,51 | 2.770.023 | 75,31 | 73,91 | 74,47 | 00:00:00 | | 2014-10-20 | 74,59 | 1.424.700 | 74,80 | 73,96 | 74,56 | 00:00:00 | | 2014-10-21 | 76,64 | 1.581.600 | 76,74 | 75,25 | 75,46 | 00:00:00 | | 2014-10-22 | 76,25 | 2.059.400 | 77,68 | 76,19 | 76,79 | 00:00:00 | | 2014-10-23 | 78,36 | 1.803.870 | 78,88 | 77,19 | 77,22 | 00:00:00 | | 2014-10-24 | 79,09 | 1.104.331 | 79,18 | 77,95 | 78,27 | 00:00:00 | | 2014-10-27 | 77,58 | 1.788.271 | 78,38 | 77,03 | 78,34 | 00:00:00 | | 2014-10-28 | 79,51 | 1.302.000 | 79,56 | 77,63 | 77,63 | 00:00:00 | | 2014-10-29 | 78,97 | 1.378.200 | 79,99 | 78,17 | 79,68 | 00:00:00 | | 2014-10-30 | 79,44 | 928.000 | 79,91 | 78,30 | 78,57 | 00:00:00 | | 2014-10-31 | 79,44 | 2.381.800 | 80,75 | 78,96 | 80,61 | 00:00:00 | | 2014-11-03 | 79,78 | 2.447.800 | 80,81 | 79,17 | 79,55 | 00:00:00 | | 2014-11-04 | 79,09 | 9.031.700 | 80,52 | 78,78 | 80,33 | 00:00:00 | | 2014-11-05 | 81,25 | 3.722.500 | 81,43 | 79,15 | 80,32 | 00:00:00 | | 2014-11-06 | 80,97 | 2.360.100 | 81,66 | 80,32 | 81,24 | 00:00:00 | | 2014-11-07 | 81,53 | 1.340.800 | 81,75 | 80,77 | 81,15 | 00:00:00 | | 2014-11-10 | 81,39 | 1.193.100 | 81,74 | 80,87 | 81,59 | 00:00:00 | | 2014-11-11 | 80,75 | 1.348.400 | 81,50 | 80,19 | 81,35 | 00:00:00 | | 2014-11-12 | 81,09 | 1.074.600 | 81,41 | 80,31 | 80,38 | 00:00:00 | | 2014-11-13 | 80,25 | 2.355.500 | 81,13 | 79,58 | 81,09 | 00:00:00 | | 2014-11-14 | 80,21 | 1.305.600 | 80,77 | 80,00 | 80,03 | 00:00:00 | | 2014-11-17 | 80,87 | 1.170.219 | 81,09 | 79,89 | 80,26 | 00:00:00 | | 2014-11-18 | 80,71 | 1.176.200 | 81,39 | 80,53 | 80,74 | 00:00:00 | | 2014-11-19 | 80,69 | 804.800 | 80,80 | 80,06 | 80,55 | 00:00:00 | | 2014-11-20 | 81,90 | 1.243.700 | 82,31 | 80,16 | 80,41 | 00:00:00 | | 2014-11-21 | 82,70 | 1.940.300 | 83,49 | 82,41 | 83,04 | 00:00:00 | | 2014-11-24 | 83,12 | 1.358.700 | 83,38 | 82,28 | 82,90 | 00:00:00 | | 2014-11-25 | 82,76 | 2.100.800 | 83,55 | 82,24 | 82,80 | 00:00:00 | | 2014-11-26 | 81,11 | 1.578.800 | 82,83 | 80,94 | 82,53 | 00:00:00 | | 2014-11-28 | 76,99 | 3.413.021 | 79,50 | 76,23 | 79,07 | 00:00:00 | | 2014-12-01 | 75,03 | 3.847.496 | 75,48 | 73,33 | 74,95 | 00:00:00 | | 2014-12-02 | 76,71 | 3.851.485 | 77,17 | 73,74 | 73,74 | 00:00:00 | | 2014-12-03 | 76,93 | 3.023.069 | 77,51 | 76,72 | 76,89 | 00:00:00 | | 2014-12-04 | 75,94 | 1.892.961 | 76,69 | 75,64 | 76,59 | 00:00:00 | | 2014-12-05 | 75,71 | 2.024.867 | 76,23 | 74,74 | 75,46 | 00:00:00 | | 2014-12-08 | 73,76 | 2.425.151 | 76,23 | 73,54 | 74,48 | 00:00:00 | | 2014-12-09 | 73,57 | 2.257.505 | 73,75 | 72,25 | 72,38 | 00:00:00 | | 2014-12-10 | 71,26 | 4.575.178 | 72,85 | 70,43 | 72,75 | 00:00:00 | | 2014-12-11 | 70,15 | 2.810.825 | 71,60 | 70,06 | 71,60 | 00:00:00 | | 2014-12-12 | 67,82 | 3.077.882 | 69,56 | 67,80 | 69,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
