|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 37,02 | 773.000 | 37,35 | 36,18 | 36,50 | 00:00:00 | | 2001-04-11 | 35,96 | 1.226.700 | 37,45 | 35,55 | 37,25 | 00:00:00 | | 2001-04-12 | 36,22 | 676.400 | 36,49 | 35,30 | 35,96 | 00:00:00 | | 2001-04-16 | 36,05 | 820.900 | 36,81 | 35,64 | 36,47 | 00:00:00 | | 2001-04-17 | 35,54 | 970.400 | 35,96 | 34,95 | 35,00 | 00:00:00 | | 2001-04-18 | 38,73 | 1.770.200 | 39,10 | 35,85 | 35,94 | 00:00:00 | | 2001-04-19 | 39,81 | 914.700 | 39,86 | 38,57 | 39,25 | 00:00:00 | | 2001-04-20 | 38,99 | 687.200 | 39,50 | 38,75 | 39,25 | 00:00:00 | | 2001-04-23 | 38,27 | 482.900 | 39,40 | 38,09 | 39,40 | 00:00:00 | | 2001-04-24 | 37,89 | 601.500 | 38,25 | 37,70 | 38,20 | 00:00:00 | | 2001-04-25 | 37,53 | 1.150.800 | 37,81 | 36,75 | 37,80 | 00:00:00 | | 2001-04-26 | 38,10 | 781.800 | 38,66 | 37,46 | 37,78 | 00:00:00 | | 2001-04-27 | 38,85 | 780.200 | 39,01 | 38,10 | 38,26 | 00:00:00 | | 2001-04-30 | 39,07 | 409.600 | 39,40 | 38,80 | 38,80 | 00:00:00 | | 2001-05-01 | 39,72 | 740.800 | 40,05 | 38,40 | 38,90 | 00:00:00 | | 2001-05-02 | 39,78 | 505.800 | 39,90 | 39,30 | 39,72 | 00:00:00 | | 2001-05-03 | 38,00 | 837.200 | 39,55 | 37,74 | 39,55 | 00:00:00 | | 2001-05-04 | 38,27 | 565.500 | 38,49 | 37,60 | 38,05 | 00:00:00 | | 2001-05-07 | 38,16 | 266.300 | 38,60 | 38,05 | 38,30 | 00:00:00 | | 2001-05-08 | 37,78 | 497.600 | 38,25 | 37,50 | 38,00 | 00:00:00 | | 2001-05-09 | 37,55 | 344.000 | 37,92 | 37,20 | 37,78 | 00:00:00 | | 2001-05-10 | 37,89 | 933.600 | 38,20 | 37,55 | 37,55 | 00:00:00 | | 2001-05-11 | 37,73 | 508.800 | 38,15 | 37,35 | 37,89 | 00:00:00 | | 2001-05-14 | 37,75 | 296.100 | 37,90 | 37,35 | 37,73 | 00:00:00 | | 2001-05-15 | 37,95 | 344.900 | 38,00 | 37,52 | 37,60 | 00:00:00 | | 2001-05-16 | 39,07 | 807.300 | 39,33 | 37,50 | 38,05 | 00:00:00 | | 2001-05-17 | 39,93 | 707.600 | 40,23 | 39,27 | 39,32 | 00:00:00 | | 2001-05-18 | 41,08 | 872.500 | 41,11 | 40,08 | 40,10 | 00:00:00 | | 2001-05-21 | 42,07 | 720.500 | 42,07 | 40,85 | 41,20 | 00:00:00 | | 2001-05-22 | 42,93 | 1.038.200 | 43,15 | 41,63 | 41,95 | 00:00:00 | | 2001-05-23 | 42,90 | 1.072.800 | 43,20 | 42,48 | 42,75 | 00:00:00 | | 2001-05-24 | 43,32 | 891.700 | 43,50 | 42,50 | 42,75 | 00:00:00 | | 2001-05-25 | 43,22 | 708.600 | 43,55 | 42,85 | 43,10 | 00:00:00 | | 2001-05-29 | 42,40 | 702.800 | 43,29 | 42,32 | 43,15 | 00:00:00 | | 2001-05-30 | 41,94 | 636.500 | 42,69 | 41,50 | 42,55 | 00:00:00 | | 2001-05-31 | 42,39 | 454.200 | 42,70 | 41,85 | 41,94 | 00:00:00 | | 2001-06-01 | 41,82 | 624.100 | 42,15 | 41,00 | 42,15 | 00:00:00 | | 2001-06-04 | 42,38 | 541.200 | 42,49 | 41,72 | 42,05 | 00:00:00 | | 2001-06-05 | 43,10 | 494.500 | 43,50 | 42,25 | 42,25 | 00:00:00 | | 2001-06-06 | 42,18 | 575.600 | 43,00 | 41,85 | 43,00 | 00:00:00 | | 2001-06-07 | 42,00 | 936.000 | 42,38 | 41,75 | 42,35 | 00:00:00 | | 2001-06-08 | 41,56 | 422.800 | 41,69 | 41,36 | 41,55 | 00:00:00 | | 2001-06-11 | 40,97 | 483.900 | 41,50 | 40,60 | 41,40 | 00:00:00 | | 2001-06-12 | 40,73 | 443.900 | 40,97 | 40,25 | 40,97 | 00:00:00 | | 2001-06-13 | 40,38 | 457.600 | 41,05 | 40,38 | 40,73 | 00:00:00 | | 2001-06-14 | 40,05 | 552.600 | 40,35 | 39,88 | 40,00 | 00:00:00 | | 2001-06-15 | 40,75 | 903.600 | 41,00 | 40,03 | 40,05 | 00:00:00 | | 2001-06-18 | 40,51 | 519.100 | 41,50 | 40,40 | 40,75 | 00:00:00 | | 2001-06-19 | 39,99 | 1.122.200 | 40,68 | 39,89 | 40,55 | 00:00:00 | | 2001-06-20 | 39,34 | 762.200 | 40,10 | 39,10 | 39,99 | 00:00:00 | | 2001-06-21 | 39,43 | 872.000 | 39,57 | 38,89 | 39,40 | 00:00:00 | | 2001-06-22 | 38,65 | 540.600 | 39,43 | 38,60 | 39,43 | 00:00:00 | | 2001-06-25 | 38,52 | 629.900 | 38,95 | 38,50 | 38,50 | 00:00:00 | | 2001-06-26 | 37,89 | 1.026.800 | 38,20 | 37,40 | 37,80 | 00:00:00 | | 2001-06-27 | 37,17 | 937.300 | 37,60 | 36,75 | 36,75 | 00:00:00 | | 2001-06-28 | 37,22 | 751.200 | 37,80 | 37,17 | 37,17 | 00:00:00 | | 2001-06-29 | 37,65 | 983.400 | 38,00 | 37,22 | 37,27 | 00:00:00 | | 2001-07-02 | 38,69 | 727.300 | 38,90 | 37,60 | 37,75 | 00:00:00 | | 2001-07-03 | 38,46 | 360.600 | 38,75 | 38,33 | 38,45 | 00:00:00 | | 2001-07-05 | 38,36 | 675.200 | 38,70 | 38,02 | 38,55 | 00:00:00 | | 2001-07-06 | 37,32 | 710.800 | 38,30 | 37,32 | 38,30 | 00:00:00 | | 2001-07-09 | 37,51 | 894.100 | 37,82 | 37,10 | 37,10 | 00:00:00 | | 2001-07-10 | 37,42 | 512.200 | 37,96 | 37,34 | 37,60 | 00:00:00 | | 2001-07-11 | 36,99 | 431.000 | 37,38 | 36,20 | 37,35 | 00:00:00 | | 2001-07-12 | 37,60 | 679.800 | 37,81 | 36,99 | 36,99 | 00:00:00 | | 2001-07-13 | 37,29 | 534.400 | 37,70 | 37,08 | 37,61 | 00:00:00 | | 2001-07-16 | 36,19 | 479.200 | 37,48 | 36,15 | 37,29 | 00:00:00 | | 2001-07-17 | 36,00 | 1.906.800 | 36,45 | 35,10 | 35,69 | 00:00:00 | | 2001-07-18 | 35,50 | 1.443.600 | 35,81 | 35,20 | 35,80 | 00:00:00 | | 2001-07-19 | 35,95 | 476.900 | 36,15 | 35,75 | 35,75 | 00:00:00 | | 2001-07-20 | 35,98 | 435.300 | 36,14 | 35,70 | 36,10 | 00:00:00 | | 2001-07-23 | 36,04 | 440.700 | 36,35 | 35,60 | 35,82 | 00:00:00 | | 2001-07-24 | 35,52 | 600.400 | 36,12 | 35,34 | 36,02 | 00:00:00 | | 2001-07-25 | 35,35 | 574.400 | 35,45 | 34,90 | 35,20 | 00:00:00 | | 2001-07-26 | 35,39 | 611.800 | 35,48 | 35,01 | 35,15 | 00:00:00 | | 2001-07-27 | 35,35 | 367.300 | 35,55 | 34,97 | 35,39 | 00:00:00 | | 2001-07-30 | 35,37 | 288.000 | 35,45 | 35,02 | 35,20 | 00:00:00 | | 2001-07-31 | 36,15 | 457.600 | 36,60 | 35,55 | 35,55 | 00:00:00 | | 2001-08-01 | 35,82 | 614.900 | 36,76 | 35,75 | 36,30 | 00:00:00 | | 2001-08-02 | 36,14 | 354.000 | 36,28 | 35,90 | 35,97 | 00:00:00 | | 2001-08-03 | 36,60 | 576.500 | 36,71 | 35,95 | 36,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
