|
 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 | | 2002-04-01 | 40,98 | 267.100 | 41,19 | 40,44 | 40,85 | 00:00:00 | | 2002-04-02 | 40,21 | 764.700 | 40,78 | 40,10 | 40,78 | 00:00:00 | | 2002-04-03 | 39,15 | 738.000 | 40,38 | 39,00 | 40,37 | 00:00:00 | | 2002-04-04 | 39,70 | 486.200 | 39,75 | 39,20 | 39,45 | 00:00:00 | | 2002-04-05 | 40,26 | 461.800 | 40,66 | 39,87 | 39,90 | 00:00:00 | | 2002-04-08 | 40,27 | 529.200 | 40,43 | 39,72 | 40,26 | 00:00:00 | | 2002-04-09 | 40,93 | 600.500 | 41,00 | 40,55 | 40,65 | 00:00:00 | | 2002-04-10 | 40,75 | 956.600 | 41,18 | 40,15 | 40,98 | 00:00:00 | | 2002-04-11 | 39,61 | 687.700 | 40,73 | 39,57 | 40,55 | 00:00:00 | | 2002-04-12 | 40,02 | 638.100 | 40,05 | 38,90 | 39,77 | 00:00:00 | | 2002-04-15 | 39,67 | 411.800 | 40,23 | 39,20 | 40,04 | 00:00:00 | | 2002-04-16 | 40,31 | 2.118.700 | 40,33 | 38,25 | 38,25 | 00:00:00 | | 2002-04-17 | 39,76 | 1.269.100 | 39,99 | 39,15 | 39,90 | 00:00:00 | | 2002-04-18 | 39,58 | 814.700 | 39,76 | 39,30 | 39,76 | 00:00:00 | | 2002-04-19 | 39,70 | 1.013.000 | 39,77 | 39,40 | 39,50 | 00:00:00 | | 2002-04-22 | 38,78 | 610.700 | 39,70 | 38,62 | 39,70 | 00:00:00 | | 2002-04-23 | 38,26 | 1.135.300 | 38,88 | 38,00 | 38,79 | 00:00:00 | | 2002-04-24 | 38,35 | 508.700 | 38,80 | 38,20 | 38,80 | 00:00:00 | | 2002-04-25 | 38,08 | 633.300 | 38,23 | 37,40 | 38,10 | 00:00:00 | | 2002-04-26 | 38,01 | 768.100 | 38,53 | 37,85 | 38,25 | 00:00:00 | | 2002-04-29 | 37,02 | 561.600 | 38,06 | 36,88 | 38,06 | 00:00:00 | | 2002-04-30 | 37,26 | 1.004.300 | 37,59 | 36,75 | 36,85 | 00:00:00 | | 2002-05-01 | 37,42 | 571.300 | 37,54 | 35,85 | 37,01 | 00:00:00 | | 2002-05-02 | 37,83 | 482.900 | 38,10 | 37,42 | 37,42 | 00:00:00 | | 2002-05-03 | 37,22 | 788.600 | 38,25 | 36,74 | 37,90 | 00:00:00 | | 2002-05-06 | 36,00 | 448.300 | 37,10 | 35,94 | 37,10 | 00:00:00 | | 2002-05-07 | 35,79 | 1.024.200 | 36,22 | 35,70 | 35,85 | 00:00:00 | | 2002-05-08 | 37,99 | 806.800 | 38,15 | 36,48 | 36,50 | 00:00:00 | | 2002-05-09 | 37,17 | 359.400 | 37,90 | 37,09 | 37,80 | 00:00:00 | | 2002-05-10 | 36,34 | 523.500 | 37,42 | 36,23 | 37,42 | 00:00:00 | | 2002-05-13 | 36,95 | 387.400 | 37,00 | 36,23 | 36,70 | 00:00:00 | | 2002-05-14 | 38,07 | 665.500 | 38,30 | 37,19 | 37,20 | 00:00:00 | | 2002-05-15 | 38,81 | 776.300 | 39,20 | 38,01 | 38,06 | 00:00:00 | | 2002-05-16 | 38,57 | 360.100 | 39,10 | 38,40 | 39,00 | 00:00:00 | | 2002-05-17 | 38,75 | 375.000 | 38,86 | 38,45 | 38,45 | 00:00:00 | | 2002-05-20 | 38,25 | 291.900 | 38,77 | 37,79 | 38,77 | 00:00:00 | | 2002-05-21 | 37,69 | 391.200 | 39,49 | 37,37 | 38,25 | 00:00:00 | | 2002-05-22 | 37,59 | 440.700 | 37,70 | 36,97 | 37,69 | 00:00:00 | | 2002-05-23 | 37,00 | 733.500 | 37,55 | 36,30 | 37,34 | 00:00:00 | | 2002-05-24 | 36,77 | 497.200 | 36,94 | 36,10 | 36,38 | 00:00:00 | | 2002-05-28 | 36,65 | 441.100 | 36,85 | 36,09 | 36,70 | 00:00:00 | | 2002-05-29 | 35,55 | 537.300 | 36,95 | 35,46 | 36,70 | 00:00:00 | | 2002-05-30 | 35,24 | 600.400 | 35,70 | 34,86 | 35,50 | 00:00:00 | | 2002-05-31 | 35,59 | 656.300 | 36,10 | 35,20 | 35,20 | 00:00:00 | | 2002-06-03 | 34,87 | 577.200 | 35,80 | 34,78 | 35,59 | 00:00:00 | | 2002-06-04 | 34,58 | 517.700 | 34,95 | 34,05 | 34,78 | 00:00:00 | | 2002-06-05 | 35,23 | 578.300 | 35,55 | 34,43 | 34,48 | 00:00:00 | | 2002-06-06 | 34,29 | 417.300 | 35,31 | 34,29 | 35,25 | 00:00:00 | | 2002-06-07 | 34,79 | 613.500 | 35,00 | 33,61 | 34,05 | 00:00:00 | | 2002-06-10 | 34,72 | 336.000 | 35,14 | 34,56 | 34,79 | 00:00:00 | | 2002-06-11 | 34,49 | 622.300 | 35,80 | 34,34 | 34,95 | 00:00:00 | | 2002-06-12 | 34,50 | 661.700 | 34,67 | 33,93 | 34,49 | 00:00:00 | | 2002-06-13 | 34,00 | 806.100 | 34,76 | 33,90 | 34,55 | 00:00:00 | | 2002-06-14 | 33,43 | 804.100 | 34,05 | 32,78 | 34,05 | 00:00:00 | | 2002-06-17 | 34,45 | 418.200 | 34,59 | 33,55 | 33,55 | 00:00:00 | | 2002-06-18 | 34,29 | 462.800 | 35,00 | 34,01 | 34,45 | 00:00:00 | | 2002-06-19 | 34,15 | 484.100 | 34,90 | 34,03 | 34,29 | 00:00:00 | | 2002-06-20 | 33,85 | 564.200 | 34,50 | 33,71 | 34,05 | 00:00:00 | | 2002-06-21 | 33,63 | 860.100 | 34,21 | 33,42 | 33,80 | 00:00:00 | | 2002-06-24 | 34,01 | 639.600 | 34,18 | 33,12 | 33,63 | 00:00:00 | | 2002-06-25 | 33,62 | 589.400 | 34,70 | 33,52 | 34,15 | 00:00:00 | | 2002-06-26 | 33,42 | 1.399.800 | 33,63 | 33,11 | 33,63 | 00:00:00 | | 2002-06-27 | 34,25 | 507.700 | 34,25 | 33,31 | 33,67 | 00:00:00 | | 2002-06-28 | 35,00 | 619.900 | 35,09 | 34,00 | 34,00 | 00:00:00 | | 2002-07-01 | 33,53 | 596.000 | 35,00 | 33,53 | 34,95 | 00:00:00 | | 2002-07-02 | 33,14 | 815.300 | 33,58 | 33,03 | 33,50 | 00:00:00 | | 2002-07-03 | 32,90 | 753.000 | 33,40 | 32,13 | 33,17 | 00:00:00 | | 2002-07-05 | 34,21 | 523.000 | 34,50 | 33,13 | 33,20 | 00:00:00 | | 2002-07-08 | 33,74 | 567.800 | 34,30 | 33,59 | 34,21 | 00:00:00 | | 2002-07-09 | 33,88 | 1.315.300 | 34,64 | 33,75 | 33,75 | 00:00:00 | | 2002-07-10 | 33,26 | 863.800 | 34,25 | 33,21 | 34,00 | 00:00:00 | | 2002-07-11 | 33,48 | 987.300 | 33,56 | 32,70 | 33,27 | 00:00:00 | | 2002-07-12 | 33,41 | 1.305.900 | 34,49 | 33,25 | 33,60 | 00:00:00 | | 2002-07-15 | 32,95 | 1.429.700 | 33,25 | 31,60 | 33,21 | 00:00:00 | | 2002-07-16 | 32,15 | 810.300 | 32,95 | 31,70 | 32,48 | 00:00:00 | | 2002-07-17 | 32,23 | 546.900 | 34,20 | 32,14 | 32,50 | 00:00:00 | | 2002-07-18 | 31,19 | 793.000 | 32,75 | 31,18 | 32,40 | 00:00:00 | | 2002-07-19 | 30,07 | 1.209.900 | 31,40 | 29,96 | 30,50 | 00:00:00 | | 2002-07-22 | 29,53 | 915.800 | 30,87 | 29,28 | 30,20 | 00:00:00 | | 2002-07-23 | 28,57 | 1.232.300 | 29,94 | 28,56 | 29,49 | 00:00:00 | | 2002-07-24 | 30,20 | 1.166.700 | 30,22 | 27,65 | 28,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
