|
 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 | | 2015-06-10 | 73,36 | 1.678.600 | 73,97 | 72,85 | 73,15 | 00:00:00 | | 2015-06-25 | 70,97 | 709.100 | 72,24 | 70,97 | 72,24 | 00:00:00 | | 2015-06-26 | 71,17 | 1.796.500 | 71,42 | 70,73 | 71,08 | 00:00:00 | | 2015-07-01 | 70,03 | 1.313.900 | 70,98 | 69,81 | 70,84 | 00:00:00 | | 2015-07-02 | 69,99 | 1.452.300 | 70,76 | 69,79 | 70,48 | 00:00:00 | | 2015-07-07 | 69,77 | 1.825.600 | 69,96 | 68,41 | 69,46 | 00:00:00 | | 2015-07-08 | 68,08 | 1.574.100 | 69,47 | 67,75 | 69,18 | 00:00:00 | | 2015-07-17 | 66,37 | 1.494.400 | 67,03 | 66,09 | 66,21 | 00:00:00 | | 2015-07-23 | 64,52 | 1.735.900 | 65,19 | 64,38 | 64,52 | 00:00:00 | | 2015-07-24 | 64,10 | 1.638.800 | 64,77 | 63,90 | 64,68 | 00:00:00 | | 2015-07-28 | 64,25 | 2.345.000 | 64,56 | 63,54 | 64,32 | 00:00:00 | | 2015-07-29 | 65,38 | 1.154.800 | 65,57 | 64,03 | 64,14 | 00:00:00 | | 2015-07-30 | 64,62 | 1.378.400 | 65,34 | 64,30 | 65,34 | 00:00:00 | | 2015-07-31 | 64,07 | 1.818.800 | 65,21 | 63,79 | 64,86 | 00:00:00 | | 2015-08-03 | 62,76 | 1.623.100 | 63,79 | 62,62 | 63,66 | 00:00:00 | | 2015-08-04 | 62,87 | 2.948.000 | 63,99 | 62,71 | 63,28 | 00:00:00 | | 2015-08-05 | 63,70 | 1.544.200 | 64,81 | 63,39 | 63,39 | 00:00:00 | | 2015-08-06 | 64,07 | 1.134.200 | 64,59 | 63,09 | 63,77 | 00:00:00 | | 2015-08-07 | 63,86 | 1.064.200 | 64,94 | 63,60 | 63,86 | 00:00:00 | | 2015-08-10 | 66,06 | 1.401.200 | 66,28 | 64,17 | 64,39 | 00:00:00 | | 2015-08-17 | 64,40 | 1.312.500 | 64,74 | 63,27 | 63,81 | 00:00:00 | | 2015-08-20 | 61,19 | 1.333.500 | 62,75 | 61,19 | 62,34 | 00:00:00 | | 2015-08-21 | 59,77 | 1.683.500 | 61,07 | 59,76 | 60,81 | 00:00:00 | | 2015-08-25 | 55,99 | 2.066.000 | 59,91 | 55,95 | 59,62 | 00:00:00 | | 2015-08-26 | 58,24 | 2.488.100 | 58,30 | 56,36 | 57,05 | 00:00:00 | | 2015-09-01 | 59,02 | 1.897.300 | 60,75 | 58,73 | 60,34 | 00:00:00 | | 2015-09-02 | 59,59 | 1.379.500 | 59,90 | 58,51 | 59,70 | 00:00:00 | | 2015-09-03 | 59,46 | 1.631.000 | 60,28 | 59,20 | 59,28 | 00:00:00 | | 2015-09-04 | 58,66 | 1.549.600 | 59,02 | 57,98 | 58,64 | 00:00:00 | | 2015-09-08 | 61,51 | 2.050.600 | 61,72 | 59,92 | 60,34 | 00:00:00 | | 2015-09-14 | 59,98 | 1.139.600 | 60,60 | 59,69 | 60,35 | 00:00:00 | | 2015-09-15 | 61,32 | 1.196.900 | 61,44 | 60,00 | 60,16 | 00:00:00 | | 2015-09-16 | 62,06 | 1.311.000 | 62,22 | 61,33 | 61,37 | 00:00:00 | | 2015-09-17 | 61,50 | 1.684.000 | 62,51 | 61,35 | 61,80 | 00:00:00 | | 2015-09-18 | 60,86 | 4.731.500 | 61,38 | 60,46 | 60,65 | 00:00:00 | | 2015-09-22 | 59,07 | 1.430.400 | 59,65 | 58,35 | 59,14 | 00:00:00 | | 2015-09-23 | 57,85 | 1.500.100 | 59,29 | 57,44 | 59,07 | 00:00:00 | | 2015-09-24 | 57,94 | 1.604.600 | 58,25 | 56,25 | 57,03 | 00:00:00 | | 2015-09-25 | 58,07 | 1.354.100 | 58,67 | 57,85 | 58,34 | 00:00:00 | | 2015-09-28 | 56,50 | 1.230.000 | 57,49 | 56,30 | 57,48 | 00:00:00 | | 2015-09-29 | 56,50 | 1.707.600 | 56,98 | 56,06 | 56,69 | 00:00:00 | | 2015-09-30 | 57,18 | 2.162.700 | 57,59 | 56,08 | 57,14 | 00:00:00 | | 2015-10-05 | 60,26 | 1.805.800 | 60,62 | 58,03 | 58,46 | 00:00:00 | | 2015-10-08 | 63,84 | 1.728.300 | 64,25 | 61,75 | 61,80 | 00:00:00 | | 2015-10-09 | 61,50 | 2.531.800 | 64,20 | 61,49 | 64,00 | 00:00:00 | | 2015-10-12 | 60,88 | 1.387.200 | 61,96 | 60,49 | 61,67 | 00:00:00 | | 2015-10-13 | 60,33 | 1.525.800 | 61,27 | 60,23 | 60,48 | 00:00:00 | | 2015-10-14 | 59,35 | 1.290.800 | 60,33 | 59,20 | 60,11 | 00:00:00 | | 2015-10-15 | 59,80 | 1.570.400 | 59,95 | 58,40 | 59,44 | 00:00:00 | | 2015-10-16 | 58,61 | 1.833.800 | 59,81 | 57,83 | 59,78 | 00:00:00 | | 2015-10-19 | 57,71 | 2.238.800 | 58,53 | 57,49 | 58,16 | 00:00:00 | | 2015-11-02 | 65,24 | 1.064.000 | 65,52 | 64,12 | 64,35 | 00:00:00 | | 2015-11-05 | 64,50 | 1.284.100 | 65,31 | 63,97 | 64,82 | 00:00:00 | | 2015-11-06 | 64,49 | 999.400 | 64,70 | 63,32 | 64,18 | 00:00:00 | | 2015-11-17 | 63,63 | 1.000.800 | 64,50 | 63,46 | 64,36 | 00:00:00 | | 2015-11-18 | 64,97 | 1.028.000 | 65,04 | 63,37 | 63,85 | 00:00:00 | | 2015-11-19 | 65,35 | 780.400 | 65,37 | 64,44 | 64,89 | 00:00:00 | | 2015-11-20 | 65,41 | 1.073.800 | 66,17 | 65,22 | 65,62 | 00:00:00 | | 2015-11-24 | 65,91 | 1.749.500 | 66,17 | 65,01 | 65,05 | 00:00:00 | | 2015-11-25 | 65,10 | 1.035.900 | 65,81 | 64,83 | 65,51 | 00:00:00 | | 2015-11-30 | 65,90 | 1.615.100 | 66,16 | 65,04 | 65,20 | 00:00:00 | | 2015-12-01 | 66,57 | 1.804.500 | 66,88 | 65,68 | 65,70 | 00:00:00 | | 2015-12-02 | 65,05 | 1.471.200 | 66,56 | 64,80 | 66,38 | 00:00:00 | | 2015-12-08 | 63,10 | 1.956.100 | 63,87 | 61,91 | 63,34 | 00:00:00 | | 2015-12-09 | 63,40 | 1.485.800 | 64,40 | 62,68 | 62,84 | 00:00:00 | | 2015-12-14 | 62,05 | 1.667.600 | 62,08 | 60,72 | 61,82 | 00:00:00 | | 2015-12-17 | 59,46 | 2.093.900 | 61,54 | 59,25 | 61,21 | 00:00:00 | | 2015-12-18 | 58,50 | 2.403.300 | 59,86 | 58,45 | 59,08 | 00:00:00 | | 2015-12-28 | 62,31 | 2.056.500 | 62,46 | 61,80 | 62,20 | 00:00:00 | | 2015-12-31 | 61,31 | 580.100 | 62,03 | 61,01 | 61,27 | 00:00:00 | | 2016-01-05 | 60,47 | 1.078.400 | 61,88 | 59,97 | 61,66 | 00:00:00 | | 2016-01-06 | 59,19 | 1.233.500 | 60,05 | 58,90 | 59,44 | 00:00:00 | | 2016-01-14 | 55,71 | 3.105.600 | 56,42 | 54,24 | 55,38 | 00:00:00 | | 2016-01-15 | 52,90 | 3.008.600 | 53,90 | 52,70 | 53,74 | 00:00:00 | | 2016-02-01 | 57,82 | 2.011.200 | 58,11 | 56,95 | 57,17 | 00:00:00 | | 2016-02-16 | 60,29 | 1.550.600 | 60,30 | 58,76 | 59,84 | 00:00:00 | | 2016-03-03 | 62,45 | 1.521.100 | 63,09 | 62,19 | 62,65 | 00:00:00 | | 2016-03-04 | 63,20 | 1.124.600 | 63,84 | 62,18 | 62,73 | 00:00:00 | | 2016-03-07 | 65,22 | 1.763.200 | 65,37 | 62,95 | 62,95 | 00:00:00 | | 2016-03-14 | 62,34 | 976.000 | 62,96 | 62,01 | 62,40 | 00:00:00 | | 2016-03-21 | 66,15 | 1.020.800 | 66,22 | 64,98 | 65,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
