|
 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 | | 2017-07-21 | 82,87 | 1.182.302 | 83,20 | 81,91 | 82,69 | 00:00:00 | | 2017-07-24 | 83,95 | 1.483.559 | 84,25 | 82,65 | 82,81 | 00:00:00 | | 2017-07-25 | 84,28 | 1.621.632 | 84,94 | 83,65 | 84,83 | 00:00:00 | | 2017-07-26 | 83,36 | 1.038.520 | 84,46 | 83,04 | 84,41 | 00:00:00 | | 2017-07-27 | 83,86 | 1.569.477 | 83,93 | 83,11 | 83,44 | 00:00:00 | | 2017-07-28 | 83,96 | 599.148 | 84,26 | 83,23 | 83,68 | 00:00:00 | | 2017-07-31 | 84,00 | 641.987 | 84,56 | 83,76 | 84,21 | 00:00:00 | | 2017-08-01 | 86,54 | 875.574 | 87,23 | 86,30 | 86,61 | 00:00:00 | | 2017-08-02 | 84,30 | 967.802 | 84,67 | 83,18 | 83,25 | 00:00:00 | | 2017-08-03 | 86,46 | 2.320.794 | 87,46 | 83,93 | 84,28 | 00:00:00 | | 2017-08-04 | 86,54 | 2.406.304 | 87,23 | 86,30 | 86,61 | 00:00:00 | | 2017-08-07 | 87,25 | 1.092.991 | 87,63 | 86,35 | 86,55 | 00:00:00 | | 2017-08-08 | 86,87 | 923.488 | 87,40 | 86,59 | 87,05 | 00:00:00 | | 2017-08-09 | 86,83 | 775.853 | 87,26 | 86,61 | 86,77 | 00:00:00 | | 2017-08-10 | 85,51 | 905.509 | 86,53 | 85,47 | 86,39 | 00:00:00 | | 2017-08-11 | 85,05 | 862.527 | 85,77 | 84,94 | 85,51 | 00:00:00 | | 2017-08-14 | 85,58 | 1.042.535 | 85,88 | 85,41 | 85,72 | 00:00:00 | | 2017-08-15 | 85,13 | 761.266 | 85,87 | 85,11 | 85,41 | 00:00:00 | | 2017-08-16 | 85,36 | 865.883 | 86,04 | 85,19 | 85,60 | 00:00:00 | | 2017-08-17 | 84,04 | 552.653 | 85,71 | 83,94 | 85,03 | 00:00:00 | | 2017-08-18 | 83,86 | 618.336 | 84,60 | 83,00 | 83,60 | 00:00:00 | | 2017-08-21 | 83,70 | 912.025 | 84,10 | 83,25 | 83,84 | 00:00:00 | | 2017-08-22 | 84,79 | 602.306 | 84,89 | 83,96 | 84,06 | 00:00:00 | | 2017-08-23 | 84,49 | 615.251 | 84,86 | 84,19 | 84,23 | 00:00:00 | | 2017-08-24 | 84,20 | 605.374 | 84,90 | 84,15 | 84,71 | 00:00:00 | | 2017-08-25 | 85,27 | 1.201.885 | 85,50 | 84,49 | 84,69 | 00:00:00 | | 2017-08-28 | 84,48 | 684.932 | 85,66 | 84,39 | 85,66 | 00:00:00 | | 2017-08-29 | 83,85 | 890.028 | 84,38 | 83,19 | 83,62 | 00:00:00 | | 2017-08-30 | 84,74 | 476.307 | 84,77 | 83,63 | 83,88 | 00:00:00 | | 2017-08-31 | 84,88 | 701.911 | 85,23 | 84,34 | 85,10 | 00:00:00 | | 2017-09-01 | 85,39 | 933.828 | 85,73 | 85,14 | 85,28 | 00:00:00 | | 2017-09-05 | 85,00 | 905.530 | 85,80 | 84,85 | 85,44 | 00:00:00 | | 2017-09-06 | 85,96 | 863.424 | 86,45 | 85,30 | 85,58 | 00:00:00 | | 2017-09-07 | 86,30 | 727.593 | 86,59 | 85,59 | 86,00 | 00:00:00 | | 2017-09-08 | 87,30 | 617.456 | 87,54 | 85,98 | 86,02 | 00:00:00 | | 2017-09-11 | 87,94 | 1.103.350 | 88,34 | 87,31 | 88,00 | 00:00:00 | | 2017-09-12 | 88,04 | 1.709.577 | 89,46 | 87,44 | 88,56 | 00:00:00 | | 2017-09-13 | 88,58 | 998.525 | 88,82 | 87,61 | 88,00 | 00:00:00 | | 2017-09-14 | 90,04 | 1.008.774 | 90,15 | 88,14 | 88,56 | 00:00:00 | | 2017-09-15 | 89,81 | 1.093.855 | 90,35 | 89,63 | 89,95 | 00:00:00 | | 2017-09-18 | 90,05 | 996.902 | 90,09 | 89,70 | 89,89 | 00:00:00 | | 2017-09-19 | 90,96 | 990.605 | 91,29 | 90,10 | 90,14 | 00:00:00 | | 2017-09-20 | 92,28 | 1.280.787 | 92,74 | 91,70 | 92,21 | 00:00:00 | | 2017-09-21 | 92,04 | 512.516 | 92,72 | 92,00 | 92,28 | 00:00:00 | | 2017-09-22 | 92,43 | 488.895 | 92,55 | 91,73 | 91,90 | 00:00:00 | | 2017-09-25 | 92,24 | 678.835 | 92,60 | 91,80 | 92,46 | 00:00:00 | | 2017-09-26 | 91,87 | 576.646 | 92,50 | 91,68 | 92,30 | 00:00:00 | | 2017-09-27 | 91,44 | 1.048.010 | 92,34 | 91,25 | 92,34 | 00:00:00 | | 2017-09-28 | 91,51 | 829.780 | 91,57 | 90,73 | 91,32 | 00:00:00 | | 2017-09-29 | 91,39 | 1.101.251 | 91,92 | 91,10 | 91,43 | 00:00:00 | | 2017-10-02 | 92,49 | 1.969.706 | 92,64 | 91,50 | 91,88 | 00:00:00 | | 2017-10-03 | 93,04 | 673.398 | 93,04 | 92,46 | 92,73 | 00:00:00 | | 2017-10-04 | 93,69 | 675.532 | 93,92 | 93,00 | 93,06 | 00:00:00 | | 2017-10-05 | 93,76 | 1.241.440 | 93,96 | 93,36 | 93,69 | 00:00:00 | | 2017-10-06 | 94,07 | 717.473 | 94,09 | 93,32 | 93,42 | 00:00:00 | | 2017-10-09 | 93,83 | 713.099 | 94,50 | 93,64 | 94,34 | 00:00:00 | | 2017-10-10 | 93,61 | 628.836 | 94,37 | 93,46 | 94,30 | 00:00:00 | | 2017-10-11 | 93,82 | 1.265.146 | 94,07 | 93,48 | 93,84 | 00:00:00 | | 2017-10-12 | 94,07 | 597.021 | 94,10 | 93,50 | 93,55 | 00:00:00 | | 2017-10-13 | 94,48 | 539.816 | 95,14 | 94,35 | 94,69 | 00:00:00 | | 2017-10-16 | 94,77 | 677.053 | 94,96 | 94,59 | 94,90 | 00:00:00 | | 2017-10-17 | 94,05 | 789.812 | 95,00 | 93,90 | 94,62 | 00:00:00 | | 2017-10-18 | 93,57 | 1.526.033 | 94,13 | 92,78 | 94,13 | 00:00:00 | | 2017-10-19 | 89,50 | 2.895.127 | 90,26 | 87,88 | 88,02 | 00:00:00 | | 2017-10-20 | 94,95 | 2.931.377 | 95,19 | 90,99 | 91,20 | 00:00:00 | | 2017-10-23 | 95,54 | 2.385.267 | 95,99 | 94,55 | 94,92 | 00:00:00 | | 2017-10-24 | 95,89 | 1.456.730 | 97,09 | 95,33 | 95,98 | 00:00:00 | | 2017-10-25 | 95,02 | 1.307.128 | 95,97 | 93,27 | 95,31 | 00:00:00 | | 2017-10-26 | 96,47 | 1.182.131 | 96,62 | 95,08 | 95,24 | 00:00:00 | | 2017-10-27 | 96,00 | 1.229.856 | 96,56 | 95,25 | 96,02 | 00:00:00 | | 2017-10-30 | 95,85 | 1.001.632 | 96,23 | 95,27 | 95,63 | 00:00:00 | | 2017-10-31 | 95,49 | 1.023.207 | 96,18 | 95,27 | 95,73 | 00:00:00 | | 2017-11-01 | 94,54 | 1.002.369 | 96,40 | 94,51 | 96,31 | 00:00:00 | | 2017-11-02 | 95,04 | 1.084.149 | 95,07 | 94,11 | 94,62 | 00:00:00 | | 2017-11-03 | 95,92 | 1.030.539 | 96,03 | 94,94 | 95,42 | 00:00:00 | | 2017-11-06 | 96,12 | 1.287.421 | 96,20 | 94,50 | 95,25 | 00:00:00 | | 2017-11-07 | 96,16 | 736.661 | 96,44 | 95,54 | 96,10 | 00:00:00 | | 2017-11-08 | 96,05 | 787.712 | 96,26 | 95,56 | 95,74 | 00:00:00 | | 2017-11-09 | 94,01 | 696.097 | 95,24 | 93,43 | 95,24 | 00:00:00 | | 2017-11-10 | 93,79 | 856.705 | 94,19 | 93,29 | 93,69 | 00:00:00 | | 2017-11-13 | 93,79 | 660.774 | 93,90 | 92,95 | 93,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
