|
 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 | | 2001-08-03 | 36,60 | 576.500 | 36,71 | 35,95 | 36,05 | 00:00:00 | | 2001-08-06 | 36,48 | 665.100 | 36,90 | 36,29 | 36,85 | 00:00:00 | | 2001-08-07 | 36,85 | 640.400 | 37,15 | 36,46 | 36,80 | 00:00:00 | | 2001-08-08 | 36,65 | 601.800 | 36,99 | 36,60 | 36,90 | 00:00:00 | | 2001-08-09 | 36,92 | 558.200 | 37,10 | 36,63 | 36,65 | 00:00:00 | | 2001-08-10 | 38,03 | 814.000 | 38,60 | 37,03 | 37,05 | 00:00:00 | | 2001-08-13 | 37,58 | 509.500 | 37,94 | 37,43 | 37,60 | 00:00:00 | | 2001-08-14 | 37,01 | 540.300 | 37,55 | 36,50 | 37,50 | 00:00:00 | | 2001-08-15 | 36,64 | 544.200 | 37,22 | 36,64 | 37,20 | 00:00:00 | | 2001-08-16 | 37,00 | 614.500 | 37,16 | 36,53 | 36,85 | 00:00:00 | | 2001-08-17 | 36,19 | 325.000 | 36,90 | 36,11 | 36,90 | 00:00:00 | | 2001-08-20 | 36,48 | 518.600 | 36,49 | 35,89 | 36,10 | 00:00:00 | | 2001-08-21 | 36,70 | 594.100 | 37,65 | 36,52 | 36,55 | 00:00:00 | | 2001-08-22 | 37,15 | 529.800 | 37,18 | 36,74 | 36,75 | 00:00:00 | | 2001-08-23 | 36,96 | 438.500 | 37,25 | 36,75 | 37,15 | 00:00:00 | | 2001-08-24 | 37,42 | 485.900 | 37,61 | 36,91 | 36,92 | 00:00:00 | | 2001-08-27 | 37,55 | 334.400 | 37,76 | 37,25 | 37,55 | 00:00:00 | | 2001-08-28 | 37,36 | 556.200 | 37,90 | 37,29 | 37,56 | 00:00:00 | | 2001-08-29 | 36,49 | 1.124.700 | 37,35 | 36,45 | 37,20 | 00:00:00 | | 2001-08-30 | 36,20 | 1.096.500 | 36,68 | 35,95 | 36,50 | 00:00:00 | | 2001-08-31 | 35,92 | 505.900 | 36,25 | 35,85 | 36,20 | 00:00:00 | | 2001-09-04 | 35,22 | 829.900 | 35,92 | 35,22 | 35,92 | 00:00:00 | | 2001-09-05 | 34,97 | 954.800 | 35,10 | 34,42 | 35,10 | 00:00:00 | | 2001-09-06 | 34,92 | 586.900 | 35,45 | 34,39 | 35,05 | 00:00:00 | | 2001-09-07 | 34,01 | 586.200 | 35,10 | 34,01 | 35,00 | 00:00:00 | | 2001-09-10 | 34,10 | 562.600 | 34,60 | 33,75 | 33,85 | 00:00:00 | | 2001-09-17 | 31,77 | 1.039.700 | 33,90 | 31,70 | 33,90 | 00:00:00 | | 2001-09-18 | 31,47 | 428.600 | 32,33 | 31,45 | 31,70 | 00:00:00 | | 2001-09-19 | 30,42 | 1.043.000 | 32,00 | 29,52 | 31,70 | 00:00:00 | | 2001-09-20 | 28,83 | 816.900 | 30,28 | 28,75 | 29,92 | 00:00:00 | | 2001-09-21 | 29,60 | 1.437.700 | 30,05 | 26,40 | 26,50 | 00:00:00 | | 2001-09-24 | 30,19 | 1.350.100 | 30,54 | 29,90 | 30,00 | 00:00:00 | | 2001-09-25 | 30,73 | 857.600 | 30,75 | 29,95 | 30,30 | 00:00:00 | | 2001-09-26 | 29,26 | 984.600 | 31,20 | 29,11 | 30,98 | 00:00:00 | | 2001-09-27 | 29,30 | 911.300 | 29,60 | 28,77 | 29,26 | 00:00:00 | | 2001-09-28 | 30,11 | 1.024.100 | 30,24 | 28,25 | 28,25 | 00:00:00 | | 2001-10-01 | 28,77 | 1.381.600 | 30,06 | 28,76 | 29,90 | 00:00:00 | | 2001-10-02 | 29,11 | 1.149.800 | 29,41 | 28,71 | 28,77 | 00:00:00 | | 2001-10-03 | 29,70 | 907.400 | 30,00 | 28,94 | 29,00 | 00:00:00 | | 2001-10-04 | 30,60 | 847.100 | 31,10 | 30,40 | 30,50 | 00:00:00 | | 2001-10-05 | 30,68 | 420.200 | 31,00 | 30,15 | 30,50 | 00:00:00 | | 2001-10-08 | 30,67 | 500.100 | 31,01 | 30,50 | 30,90 | 00:00:00 | | 2001-10-09 | 30,56 | 491.700 | 30,85 | 30,15 | 30,67 | 00:00:00 | | 2001-10-10 | 31,95 | 658.000 | 32,07 | 30,42 | 30,56 | 00:00:00 | | 2001-10-11 | 33,31 | 661.500 | 33,65 | 32,31 | 32,40 | 00:00:00 | | 2001-10-12 | 32,91 | 501.200 | 33,64 | 32,31 | 33,31 | 00:00:00 | | 2001-10-15 | 33,09 | 287.200 | 33,20 | 32,47 | 32,91 | 00:00:00 | | 2001-10-16 | 33,32 | 1.122.800 | 33,75 | 32,55 | 33,75 | 00:00:00 | | 2001-10-17 | 33,41 | 769.500 | 34,00 | 33,27 | 33,90 | 00:00:00 | | 2001-10-18 | 33,11 | 556.600 | 33,67 | 33,03 | 33,30 | 00:00:00 | | 2001-10-19 | 33,03 | 458.400 | 33,16 | 32,64 | 32,86 | 00:00:00 | | 2001-10-22 | 34,27 | 1.304.100 | 34,30 | 33,02 | 33,13 | 00:00:00 | | 2001-10-23 | 34,47 | 439.200 | 34,91 | 34,25 | 34,27 | 00:00:00 | | 2001-10-24 | 34,58 | 458.000 | 34,80 | 34,20 | 34,48 | 00:00:00 | | 2001-10-25 | 35,05 | 622.700 | 35,06 | 33,40 | 34,45 | 00:00:00 | | 2001-10-26 | 35,66 | 678.300 | 35,99 | 34,90 | 34,90 | 00:00:00 | | 2001-10-29 | 34,30 | 407.700 | 35,55 | 34,30 | 35,55 | 00:00:00 | | 2001-10-30 | 33,10 | 720.000 | 34,18 | 33,00 | 34,05 | 00:00:00 | | 2001-10-31 | 32,95 | 1.175.900 | 33,50 | 32,76 | 33,35 | 00:00:00 | | 2001-11-01 | 33,90 | 758.100 | 34,00 | 32,39 | 32,80 | 00:00:00 | | 2001-11-02 | 35,51 | 715.600 | 35,61 | 33,75 | 33,90 | 00:00:00 | | 2001-11-05 | 35,27 | 593.400 | 36,10 | 34,95 | 35,65 | 00:00:00 | | 2001-11-06 | 35,85 | 591.100 | 35,85 | 35,00 | 35,40 | 00:00:00 | | 2001-11-07 | 36,38 | 477.100 | 36,43 | 35,75 | 35,78 | 00:00:00 | | 2001-11-08 | 36,12 | 688.000 | 36,79 | 35,75 | 36,45 | 00:00:00 | | 2001-11-09 | 36,39 | 505.200 | 36,48 | 35,60 | 36,13 | 00:00:00 | | 2001-11-12 | 36,10 | 334.600 | 36,60 | 35,80 | 36,50 | 00:00:00 | | 2001-11-13 | 36,76 | 488.200 | 36,99 | 36,15 | 36,20 | 00:00:00 | | 2001-11-14 | 37,57 | 795.500 | 37,59 | 36,83 | 36,85 | 00:00:00 | | 2001-11-15 | 38,45 | 634.800 | 38,48 | 37,39 | 37,57 | 00:00:00 | | 2001-11-16 | 38,50 | 730.800 | 38,59 | 38,15 | 38,46 | 00:00:00 | | 2001-11-19 | 38,72 | 389.400 | 39,00 | 38,03 | 38,50 | 00:00:00 | | 2001-11-20 | 37,41 | 925.800 | 38,00 | 37,15 | 38,00 | 00:00:00 | | 2001-11-21 | 36,94 | 548.100 | 37,42 | 36,40 | 37,42 | 00:00:00 | | 2001-11-23 | 37,63 | 115.900 | 37,70 | 36,95 | 37,10 | 00:00:00 | | 2001-11-26 | 38,20 | 946.500 | 38,20 | 37,01 | 37,55 | 00:00:00 | | 2001-11-27 | 37,80 | 536.600 | 38,35 | 37,50 | 38,20 | 00:00:00 | | 2001-11-28 | 37,40 | 413.600 | 37,50 | 36,97 | 37,50 | 00:00:00 | | 2001-11-29 | 37,00 | 435.100 | 37,30 | 36,54 | 37,20 | 00:00:00 | | 2001-11-30 | 36,86 | 711.900 | 37,25 | 36,50 | 37,20 | 00:00:00 | | 2001-12-03 | 36,68 | 726.200 | 36,85 | 36,00 | 36,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
