|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 36,68 | 726.200 | 36,85 | 36,00 | 36,55 | 00:00:00 | | 2001-12-04 | 37,43 | 637.500 | 37,48 | 36,68 | 36,68 | 00:00:00 | | 2001-12-05 | 38,55 | 792.000 | 38,65 | 37,45 | 37,47 | 00:00:00 | | 2001-12-06 | 38,75 | 440.200 | 39,00 | 38,32 | 38,55 | 00:00:00 | | 2001-12-07 | 38,72 | 407.400 | 39,00 | 37,90 | 39,00 | 00:00:00 | | 2001-12-10 | 37,55 | 472.500 | 38,60 | 37,30 | 38,60 | 00:00:00 | | 2001-12-11 | 37,87 | 317.300 | 38,50 | 37,50 | 37,55 | 00:00:00 | | 2001-12-12 | 37,61 | 387.500 | 37,90 | 37,30 | 37,62 | 00:00:00 | | 2001-12-13 | 36,80 | 388.700 | 37,65 | 36,70 | 37,61 | 00:00:00 | | 2001-12-14 | 36,46 | 586.900 | 36,75 | 35,90 | 36,30 | 00:00:00 | | 2001-12-17 | 37,35 | 295.500 | 37,50 | 36,65 | 36,80 | 00:00:00 | | 2001-12-18 | 37,96 | 337.800 | 38,00 | 37,64 | 37,75 | 00:00:00 | | 2001-12-19 | 38,24 | 546.900 | 38,26 | 37,51 | 37,96 | 00:00:00 | | 2001-12-20 | 37,42 | 559.500 | 38,50 | 37,27 | 38,05 | 00:00:00 | | 2001-12-21 | 36,95 | 867.900 | 37,45 | 36,70 | 37,22 | 00:00:00 | | 2001-12-24 | 36,99 | 238.700 | 37,11 | 36,85 | 36,85 | 00:00:00 | | 2001-12-26 | 36,92 | 479.600 | 37,10 | 36,80 | 37,05 | 00:00:00 | | 2001-12-27 | 37,00 | 551.500 | 37,00 | 36,83 | 37,00 | 00:00:00 | | 2001-12-28 | 37,04 | 815.100 | 37,22 | 36,76 | 37,00 | 00:00:00 | | 2001-12-31 | 37,07 | 538.900 | 37,43 | 36,90 | 37,05 | 00:00:00 | | 2002-01-02 | 37,06 | 685.500 | 37,24 | 36,43 | 37,10 | 00:00:00 | | 2002-01-03 | 37,74 | 663.200 | 37,90 | 37,05 | 37,11 | 00:00:00 | | 2002-01-04 | 38,62 | 884.500 | 38,72 | 37,90 | 37,90 | 00:00:00 | | 2002-01-07 | 38,36 | 711.100 | 38,99 | 38,32 | 38,75 | 00:00:00 | | 2002-01-08 | 37,50 | 654.500 | 38,50 | 37,10 | 38,30 | 00:00:00 | | 2002-01-09 | 37,60 | 499.900 | 38,30 | 37,51 | 37,60 | 00:00:00 | | 2002-01-10 | 36,87 | 454.700 | 37,60 | 36,40 | 37,60 | 00:00:00 | | 2002-01-11 | 36,63 | 364.700 | 37,23 | 36,60 | 36,95 | 00:00:00 | | 2002-01-14 | 36,02 | 330.700 | 36,81 | 36,01 | 36,70 | 00:00:00 | | 2002-01-15 | 35,50 | 635.800 | 36,24 | 35,40 | 36,05 | 00:00:00 | | 2002-01-16 | 34,35 | 549.800 | 35,42 | 34,35 | 35,41 | 00:00:00 | | 2002-01-17 | 35,02 | 696.200 | 35,14 | 34,40 | 34,40 | 00:00:00 | | 2002-01-18 | 34,97 | 346.200 | 35,35 | 34,90 | 35,02 | 00:00:00 | | 2002-01-22 | 35,30 | 1.390.200 | 37,00 | 35,20 | 37,00 | 00:00:00 | | 2002-01-23 | 36,20 | 721.800 | 36,48 | 34,96 | 35,39 | 00:00:00 | | 2002-01-24 | 36,70 | 577.000 | 36,91 | 36,40 | 36,45 | 00:00:00 | | 2002-01-25 | 37,38 | 518.400 | 37,72 | 36,55 | 36,77 | 00:00:00 | | 2002-01-28 | 37,77 | 444.200 | 37,99 | 37,40 | 37,48 | 00:00:00 | | 2002-01-29 | 37,25 | 886.800 | 38,07 | 36,93 | 37,78 | 00:00:00 | | 2002-01-30 | 37,80 | 779.300 | 37,80 | 36,50 | 36,92 | 00:00:00 | | 2002-01-31 | 38,19 | 826.000 | 38,19 | 37,48 | 37,80 | 00:00:00 | | 2002-02-01 | 38,00 | 507.900 | 38,10 | 37,85 | 38,10 | 00:00:00 | | 2002-02-04 | 37,30 | 1.037.500 | 38,08 | 37,26 | 37,85 | 00:00:00 | | 2002-02-05 | 37,24 | 617.700 | 37,63 | 36,75 | 37,25 | 00:00:00 | | 2002-02-06 | 36,90 | 774.700 | 37,60 | 36,75 | 37,30 | 00:00:00 | | 2002-02-07 | 36,75 | 501.600 | 37,20 | 36,40 | 36,95 | 00:00:00 | | 2002-02-08 | 37,37 | 566.500 | 37,66 | 36,95 | 37,00 | 00:00:00 | | 2002-02-11 | 37,98 | 683.700 | 38,01 | 37,28 | 37,38 | 00:00:00 | | 2002-02-12 | 37,59 | 501.900 | 37,85 | 37,20 | 37,85 | 00:00:00 | | 2002-02-13 | 38,01 | 646.000 | 38,10 | 37,74 | 37,80 | 00:00:00 | | 2002-02-14 | 37,82 | 474.600 | 38,64 | 37,58 | 38,20 | 00:00:00 | | 2002-02-15 | 38,37 | 637.700 | 38,50 | 37,60 | 38,00 | 00:00:00 | | 2002-02-19 | 39,00 | 1.215.900 | 39,43 | 38,05 | 38,50 | 00:00:00 | | 2002-02-20 | 39,08 | 1.245.700 | 39,10 | 38,75 | 39,00 | 00:00:00 | | 2002-02-21 | 38,49 | 1.099.600 | 39,25 | 38,49 | 39,12 | 00:00:00 | | 2002-02-22 | 38,71 | 578.000 | 39,19 | 38,35 | 38,74 | 00:00:00 | | 2002-02-25 | 39,63 | 796.800 | 39,70 | 38,84 | 38,85 | 00:00:00 | | 2002-02-26 | 39,76 | 795.000 | 40,01 | 39,00 | 39,30 | 00:00:00 | | 2002-02-27 | 39,34 | 781.300 | 39,98 | 39,05 | 39,70 | 00:00:00 | | 2002-02-28 | 39,57 | 940.900 | 39,98 | 38,96 | 39,50 | 00:00:00 | | 2002-03-01 | 39,99 | 785.200 | 40,16 | 39,59 | 39,60 | 00:00:00 | | 2002-03-04 | 41,23 | 1.433.500 | 41,30 | 40,00 | 40,05 | 00:00:00 | | 2002-03-05 | 41,52 | 1.077.100 | 41,80 | 41,08 | 41,15 | 00:00:00 | | 2002-03-06 | 42,06 | 684.000 | 42,06 | 41,52 | 41,70 | 00:00:00 | | 2002-03-07 | 41,86 | 261.100 | 42,10 | 41,44 | 42,10 | 00:00:00 | | 2002-03-08 | 41,93 | 493.600 | 42,66 | 41,77 | 42,00 | 00:00:00 | | 2002-03-11 | 42,40 | 694.200 | 42,70 | 41,95 | 42,50 | 00:00:00 | | 2002-03-12 | 42,76 | 744.200 | 42,98 | 42,00 | 42,40 | 00:00:00 | | 2002-03-13 | 42,83 | 789.300 | 42,85 | 42,35 | 42,80 | 00:00:00 | | 2002-03-14 | 42,64 | 719.100 | 43,20 | 42,63 | 43,04 | 00:00:00 | | 2002-03-15 | 42,57 | 861.400 | 43,20 | 42,40 | 43,05 | 00:00:00 | | 2002-03-18 | 42,75 | 555.100 | 43,04 | 42,45 | 42,45 | 00:00:00 | | 2002-03-19 | 43,31 | 828.200 | 43,47 | 42,75 | 42,75 | 00:00:00 | | 2002-03-20 | 43,04 | 530.000 | 43,55 | 42,98 | 43,31 | 00:00:00 | | 2002-03-21 | 41,95 | 782.100 | 42,95 | 41,61 | 42,95 | 00:00:00 | | 2002-03-22 | 41,93 | 399.300 | 42,06 | 41,08 | 41,80 | 00:00:00 | | 2002-03-25 | 40,95 | 358.000 | 42,04 | 40,90 | 42,04 | 00:00:00 | | 2002-03-26 | 41,09 | 832.700 | 41,31 | 40,80 | 40,80 | 00:00:00 | | 2002-03-27 | 40,98 | 680.200 | 41,25 | 40,70 | 41,09 | 00:00:00 | | 2002-03-28 | 41,00 | 468.600 | 41,49 | 40,80 | 41,00 | 00:00:00 | | 2002-04-01 | 40,98 | 267.100 | 41,19 | 40,44 | 40,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
