|
 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 | | 2018-07-05 | 72,99 | 1.214.615 | 73,60 | 72,19 | 73,58 | 00:00:00 | | 2018-07-06 | 72,90 | 913.105 | 73,22 | 72,35 | 72,85 | 00:00:00 | | 2018-07-09 | 74,47 | 987.836 | 74,60 | 73,11 | 73,21 | 00:00:00 | | 2018-07-10 | 74,66 | 818.710 | 75,25 | 74,10 | 74,62 | 00:00:00 | | 2018-07-11 | 73,34 | 799.435 | 74,02 | 73,19 | 73,59 | 00:00:00 | | 2018-07-12 | 73,89 | 1.139.452 | 74,27 | 73,47 | 73,73 | 00:00:00 | | 2018-07-13 | 74,91 | 998.822 | 75,06 | 73,73 | 73,73 | 00:00:00 | | 2018-07-16 | 74,10 | 1.459.352 | 75,18 | 73,91 | 74,91 | 00:00:00 | | 2018-07-17 | 74,53 | 1.085.943 | 74,67 | 73,61 | 74,00 | 00:00:00 | | 2018-07-18 | 74,19 | 2.426.669 | 74,80 | 73,73 | 74,67 | 00:00:00 | | 2018-07-19 | 78,12 | 4.095.625 | 78,60 | 75,54 | 77,69 | 00:00:00 | | 2018-07-20 | 80,24 | 4.172.298 | 81,49 | 77,59 | 77,74 | 00:00:00 | | 2018-07-23 | 78,70 | 3.211.771 | 79,98 | 77,81 | 79,61 | 00:00:00 | | 2018-07-24 | 79,20 | 2.222.216 | 79,78 | 78,74 | 79,11 | 00:00:00 | | 2018-07-25 | 80,86 | 1.798.868 | 81,02 | 78,84 | 79,02 | 00:00:00 | | 2018-07-26 | 81,25 | 2.332.759 | 82,39 | 81,12 | 81,12 | 00:00:00 | | 2018-07-27 | 80,86 | 1.760.343 | 81,69 | 80,24 | 81,35 | 00:00:00 | | 2018-07-30 | 81,01 | 1.725.566 | 82,11 | 80,88 | 81,10 | 00:00:00 | | 2018-07-31 | 82,98 | 2.858.881 | 83,17 | 81,42 | 81,63 | 00:00:00 | | 2018-08-01 | 81,42 | 1.112.710 | 82,98 | 81,12 | 82,68 | 00:00:00 | | 2018-08-02 | 81,78 | 1.230.407 | 82,09 | 80,30 | 80,60 | 00:00:00 | | 2018-08-03 | 81,90 | 161.077 | 82,39 | 81,49 | 82,12 | 00:00:00 | | 2018-08-06 | 82,66 | 928.070 | 82,89 | 82,11 | 82,42 | 00:00:00 | | 2018-08-07 | 83,09 | 1.259.609 | 83,77 | 82,37 | 83,00 | 00:00:00 | | 2018-08-08 | 83,08 | 1.019.941 | 83,52 | 82,67 | 83,03 | 00:00:00 | | 2018-08-09 | 82,42 | 1.203.760 | 83,39 | 82,38 | 82,90 | 00:00:00 | | 2018-08-10 | 81,55 | 837.771 | 82,32 | 81,19 | 82,17 | 00:00:00 | | 2018-08-13 | 81,50 | 1.093.648 | 82,28 | 80,91 | 81,73 | 00:00:00 | | 2018-08-14 | 81,78 | 932.576 | 82,39 | 81,67 | 81,73 | 00:00:00 | | 2018-08-15 | 82,35 | 1.537.265 | 82,51 | 80,65 | 80,65 | 00:00:00 | | 2018-08-16 | 82,94 | 1.402.303 | 83,60 | 82,49 | 82,50 | 00:00:00 | | 2018-08-17 | 83,95 | 1.286.356 | 84,26 | 82,59 | 82,98 | 00:00:00 | | 2018-08-20 | 84,39 | 1.802.158 | 85,31 | 84,21 | 84,21 | 00:00:00 | | 2018-08-21 | 84,48 | 453.790 | 84,95 | 84,11 | 84,38 | 00:00:00 | | 2018-08-22 | 83,92 | 1.922.378 | 84,50 | 83,64 | 84,42 | 00:00:00 | | 2018-08-23 | 84,00 | 976.761 | 84,29 | 83,43 | 83,80 | 00:00:00 | | 2018-08-24 | 84,26 | 635.999 | 84,48 | 83,96 | 84,13 | 00:00:00 | | 2018-08-27 | 85,09 | 965.559 | 85,52 | 84,49 | 84,60 | 00:00:00 | | 2018-08-28 | 85,19 | 1.130.031 | 85,71 | 84,91 | 85,41 | 00:00:00 | | 2018-08-29 | 86,77 | 1.527.603 | 87,17 | 85,17 | 85,40 | 00:00:00 | | 2018-08-30 | 85,52 | 1.894.270 | 86,41 | 85,12 | 85,64 | 00:00:00 | | 2018-08-31 | 85,87 | 1.394.060 | 86,24 | 85,15 | 85,67 | 00:00:00 | | 2018-09-04 | 86,08 | 1.660.829 | 86,31 | 85,31 | 85,60 | 00:00:00 | | 2018-09-05 | 86,90 | 1.132.242 | 87,10 | 85,87 | 85,96 | 00:00:00 | | 2018-09-06 | 86,34 | 1.719.499 | 87,33 | 86,01 | 86,90 | 00:00:00 | | 2018-09-07 | 84,74 | 1.763.511 | 85,97 | 84,26 | 84,99 | 00:00:00 | | 2018-09-10 | 85,53 | 1.290.626 | 86,28 | 85,42 | 85,50 | 00:00:00 | | 2018-09-11 | 87,25 | 2.259.011 | 88,60 | 86,22 | 86,22 | 00:00:00 | | 2018-09-12 | 87,76 | 2.029.005 | 88,18 | 86,82 | 87,50 | 00:00:00 | | 2018-09-13 | 88,00 | 2.016.403 | 88,71 | 87,58 | 88,21 | 00:00:00 | | 2018-09-14 | 88,48 | 1.314.286 | 88,67 | 87,59 | 87,97 | 00:00:00 | | 2018-09-17 | 88,53 | 920.588 | 88,83 | 88,23 | 88,69 | 00:00:00 | | 2018-09-18 | 88,79 | 1.600.387 | 89,63 | 88,19 | 88,85 | 00:00:00 | | 2018-09-19 | 88,41 | 1.455.881 | 89,62 | 88,31 | 88,83 | 00:00:00 | | 2018-09-20 | 89,36 | 1.575.593 | 89,96 | 88,96 | 89,08 | 00:00:00 | | 2018-09-21 | 89,30 | 2.867.087 | 90,26 | 89,17 | 89,60 | 00:00:00 | | 2018-09-24 | 88,51 | 1.273.228 | 89,24 | 88,20 | 89,21 | 00:00:00 | | 2018-09-25 | 88,81 | 1.757.057 | 89,45 | 88,51 | 88,73 | 00:00:00 | | 2018-09-26 | 88,84 | 1.788.650 | 89,98 | 88,78 | 89,08 | 00:00:00 | | 2018-09-27 | 88,98 | 2.057.932 | 89,48 | 88,90 | 89,21 | 00:00:00 | | 2018-09-28 | 88,53 | 1.517.537 | 89,66 | 88,35 | 89,03 | 00:00:00 | | 2018-10-01 | 88,15 | 1.813.835 | 89,61 | 87,57 | 89,39 | 00:00:00 | | 2018-10-02 | 88,15 | 1.240.461 | 88,59 | 87,96 | 88,08 | 00:00:00 | | 2018-10-03 | 88,10 | 1.193.965 | 88,80 | 87,89 | 88,40 | 00:00:00 | | 2018-10-04 | 88,13 | 208.488 | 88,33 | 87,94 | 88,07 | 00:00:00 | | 2018-10-05 | 87,43 | 1.291.079 | 88,67 | 86,79 | 88,20 | 00:00:00 | | 2018-10-08 | 87,38 | 869.014 | 87,47 | 86,44 | 86,99 | 00:00:00 | | 2018-10-09 | 85,66 | 1.475.505 | 87,14 | 85,62 | 87,14 | 00:00:00 | | 2018-10-10 | 82,76 | 2.214.143 | 85,49 | 82,67 | 85,49 | 00:00:00 | | 2018-10-11 | 81,34 | 2.474.325 | 83,38 | 81,13 | 82,50 | 00:00:00 | | 2018-10-12 | 82,18 | 1.998.560 | 82,89 | 80,97 | 82,89 | 00:00:00 | | 2018-10-15 | 82,03 | 1.209.217 | 82,83 | 82,02 | 82,17 | 00:00:00 | | 2018-10-16 | 83,24 | 1.769.739 | 83,33 | 81,87 | 82,42 | 00:00:00 | | 2018-10-17 | 82,23 | 1.927.997 | 83,14 | 81,50 | 83,14 | 00:00:00 | | 2018-10-18 | 83,54 | 2.319.232 | 84,98 | 80,91 | 81,00 | 00:00:00 | | 2018-10-19 | 82,41 | 2.154.304 | 83,71 | 81,46 | 83,65 | 00:00:00 | | 2018-10-22 | 82,67 | 637.213 | 83,11 | 81,54 | 82,69 | 00:00:00 | | 2018-10-23 | 82,61 | 1.670.820 | 83,18 | 80,72 | 81,20 | 00:00:00 | | 2018-10-24 | 80,86 | 1.402.366 | 83,25 | 80,74 | 82,78 | 00:00:00 | | 2018-10-25 | 81,72 | 1.190.899 | 82,31 | 81,09 | 81,85 | 00:00:00 | | 2018-10-26 | 82,06 | 2.155.782 | 82,79 | 80,55 | 80,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
