|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-21 | 66,15 | 1.020.800 | 66,22 | 64,98 | 65,22 | 00:00:00 | | 2016-03-22 | 66,30 | 1.437.400 | 66,52 | 65,51 | 65,63 | 00:00:00 | | 2016-03-23 | 64,74 | 983.800 | 66,20 | 64,62 | 66,00 | 00:00:00 | | 2016-03-29 | 64,64 | 1.043.500 | 64,66 | 63,54 | 63,75 | 00:00:00 | | 2016-03-30 | 64,33 | 1.018.300 | 65,50 | 64,07 | 65,25 | 00:00:00 | | 2016-03-31 | 64,33 | 1.019.400 | 64,62 | 63,73 | 64,44 | 00:00:00 | | 2016-04-01 | 64,14 | 1.112.000 | 64,26 | 62,54 | 63,69 | 00:00:00 | | 2016-04-04 | 62,94 | 1.533.800 | 64,36 | 62,83 | 64,06 | 00:00:00 | | 2016-04-05 | 62,31 | 1.444.200 | 62,58 | 61,68 | 62,32 | 00:00:00 | | 2016-04-06 | 63,04 | 1.078.900 | 63,12 | 61,64 | 62,28 | 00:00:00 | | 2016-04-19 | 67,97 | 1.405.600 | 68,36 | 66,78 | 67,19 | 00:00:00 | | 2016-04-20 | 67,80 | 1.147.500 | 68,27 | 67,12 | 68,02 | 00:00:00 | | 2016-04-21 | 66,68 | 2.080.600 | 67,83 | 65,00 | 66,52 | 00:00:00 | | 2016-04-22 | 67,35 | 1.244.700 | 67,90 | 66,72 | 66,72 | 00:00:00 | | 2016-04-26 | 66,70 | 1.553.100 | 67,11 | 66,19 | 66,85 | 00:00:00 | | 2016-04-27 | 66,75 | 1.748.500 | 67,13 | 66,32 | 66,71 | 00:00:00 | | 2016-04-28 | 66,04 | 1.511.100 | 67,03 | 65,83 | 66,38 | 00:00:00 | | 2016-04-29 | 65,70 | 1.952.800 | 66,71 | 65,26 | 65,95 | 00:00:00 | | 2016-05-09 | 63,11 | 1.332.000 | 63,60 | 62,89 | 63,49 | 00:00:00 | | 2016-05-10 | 65,93 | 1.532.300 | 66,07 | 63,78 | 64,24 | 00:00:00 | | 2016-05-11 | 66,05 | 1.263.400 | 66,45 | 65,45 | 65,81 | 00:00:00 | | 2016-05-16 | 66,50 | 1.118.000 | 66,84 | 65,16 | 65,26 | 00:00:00 | | 2016-05-17 | 66,63 | 1.541.200 | 67,10 | 66,10 | 66,36 | 00:00:00 | | 2016-05-18 | 65,52 | 1.456.500 | 66,52 | 65,10 | 66,29 | 00:00:00 | | 2016-05-24 | 65,75 | 757.000 | 65,86 | 64,67 | 64,99 | 00:00:00 | | 2016-05-25 | 66,67 | 1.391.400 | 66,83 | 66,03 | 66,06 | 00:00:00 | | 2016-05-31 | 66,75 | 1.024.900 | 67,18 | 66,35 | 66,80 | 00:00:00 | | 2016-06-03 | 66,76 | 736.000 | 67,34 | 66,10 | 66,92 | 00:00:00 | | 2016-06-06 | 69,80 | 2.334.300 | 69,89 | 66,92 | 67,23 | 00:00:00 | | 2016-07-05 | 67,10 | 2.225.600 | 68,38 | 66,94 | 68,38 | 00:00:00 | | 2016-07-11 | 71,07 | 1.121.900 | 71,61 | 70,50 | 70,83 | 00:00:00 | | 2016-07-22 | 71,27 | 1.667.000 | 71,86 | 70,25 | 71,82 | 00:00:00 | | 2016-07-29 | 71,43 | 1.344.700 | 71,78 | 70,59 | 71,41 | 00:00:00 | | 2016-08-01 | 69,93 | 1.855.800 | 71,18 | 69,77 | 71,10 | 00:00:00 | | 2016-08-02 | 69,67 | 2.039.000 | 70,02 | 68,56 | 69,86 | 00:00:00 | | 2016-08-03 | 70,66 | 1.162.600 | 70,86 | 69,48 | 69,70 | 00:00:00 | | 2016-08-09 | 73,59 | 1.094.900 | 74,10 | 73,15 | 73,93 | 00:00:00 | | 2016-08-10 | 73,38 | 690.300 | 74,07 | 73,19 | 73,86 | 00:00:00 | | 2016-08-29 | 73,69 | 562.800 | 73,86 | 73,05 | 73,30 | 00:00:00 | | 2016-09-01 | 72,54 | 891.300 | 72,56 | 71,70 | 72,54 | 00:00:00 | | 2016-09-02 | 72,75 | 1.136.500 | 73,16 | 72,50 | 72,97 | 00:00:00 | | 2016-09-07 | 71,72 | 1.252.800 | 72,16 | 71,48 | 71,97 | 00:00:00 | | 2016-09-08 | 72,54 | 1.254.000 | 72,68 | 71,33 | 71,62 | 00:00:00 | | 2016-09-15 | 68,60 | 1.411.100 | 68,95 | 67,41 | 67,65 | 00:00:00 | | 2016-09-16 | 67,94 | 1.474.300 | 68,36 | 67,61 | 68,27 | 00:00:00 | | 2016-09-22 | 71,55 | 1.061.800 | 71,67 | 70,95 | 71,44 | 00:00:00 | | 2016-09-23 | 69,58 | 946.600 | 71,53 | 69,55 | 71,26 | 00:00:00 | | 2016-09-26 | 68,88 | 1.167.000 | 69,53 | 68,82 | 69,32 | 00:00:00 | | 2016-09-27 | 69,45 | 1.628.100 | 69,45 | 68,35 | 68,44 | 00:00:00 | | 2016-09-28 | 71,47 | 1.303.600 | 71,55 | 69,68 | 69,73 | 00:00:00 | | 2016-10-03 | 73,52 | 1.161.500 | 74,23 | 73,25 | 73,27 | 00:00:00 | | 2016-10-04 | 72,61 | 1.343.300 | 73,75 | 72,24 | 73,61 | 00:00:00 | | 2016-10-05 | 73,68 | 932.300 | 74,30 | 73,08 | 73,17 | 00:00:00 | | 2016-10-11 | 66,91 | 2.935.600 | 68,15 | 66,16 | 66,16 | 00:00:00 | | 2016-10-12 | 67,29 | 1.559.600 | 67,48 | 66,72 | 66,96 | 00:00:00 | | 2016-10-13 | 66,64 | 1.870.000 | 66,72 | 65,86 | 66,41 | 00:00:00 | | 2016-10-14 | 67,78 | 1.750.800 | 68,11 | 66,80 | 67,00 | 00:00:00 | | 2016-10-24 | 68,95 | 980.600 | 69,44 | 68,53 | 69,21 | 00:00:00 | | 2016-10-25 | 67,97 | 1.386.600 | 69,02 | 67,91 | 68,86 | 00:00:00 | | 2016-10-26 | 68,58 | 1.041.100 | 69,38 | 67,53 | 67,68 | 00:00:00 | | 2016-10-31 | 66,89 | 1.628.400 | 68,30 | 66,86 | 68,17 | 00:00:00 | | 2016-11-11 | 70,94 | 1.862.300 | 72,22 | 70,69 | 71,16 | 00:00:00 | | 2016-11-16 | 70,67 | 929.600 | 71,27 | 70,07 | 70,99 | 00:00:00 | | 2016-11-17 | 70,14 | 1.154.800 | 70,98 | 69,95 | 70,70 | 00:00:00 | | 2016-11-18 | 70,16 | 952.100 | 70,32 | 69,50 | 70,14 | 00:00:00 | | 2016-11-25 | 72,28 | 436.600 | 72,48 | 71,66 | 72,28 | 00:00:00 | | 2016-11-29 | 69,78 | 1.249.300 | 70,18 | 68,10 | 70,18 | 00:00:00 | | 2016-11-30 | 72,61 | 2.827.300 | 74,31 | 71,97 | 72,85 | 00:00:00 | | 2016-12-06 | 74,72 | 2.115.200 | 74,78 | 73,61 | 74,20 | 00:00:00 | | 2016-12-07 | 76,70 | 1.181.400 | 76,73 | 74,62 | 74,88 | 00:00:00 | | 2016-12-13 | 77,13 | 976.600 | 77,91 | 76,84 | 77,14 | 00:00:00 | | 2016-12-14 | 75,64 | 948.700 | 77,43 | 75,54 | 76,32 | 00:00:00 | | 2016-12-15 | 76,03 | 788.100 | 76,72 | 75,01 | 75,19 | 00:00:00 | | 2016-12-16 | 75,58 | 1.597.500 | 76,98 | 75,34 | 76,06 | 00:00:00 | | 2016-12-21 | 75,89 | 536.000 | 76,55 | 75,48 | 76,19 | 00:00:00 | | 2016-12-22 | 75,60 | 594.100 | 75,90 | 75,32 | 75,78 | 00:00:00 | | 2016-12-27 | 76,32 | 544.200 | 76,56 | 75,72 | 75,72 | 00:00:00 | | 2016-12-28 | 75,31 | 1.117.700 | 76,74 | 75,18 | 76,30 | 00:00:00 | | 2016-12-29 | 75,19 | 426.300 | 75,94 | 74,91 | 75,53 | 00:00:00 | | 2017-01-03 | 76,42 | 1.323.100 | 77,53 | 75,42 | 76,31 | 00:00:00 | | 2017-01-06 | 77,72 | 2.222.900 | 78,96 | 77,24 | 77,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
