|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 30,20 | 1.166.700 | 30,22 | 27,65 | 28,10 | 00:00:00 | | 2002-07-25 | 29,65 | 932.500 | 30,19 | 28,61 | 30,18 | 00:00:00 | | 2002-07-26 | 29,49 | 694.600 | 30,00 | 28,92 | 29,65 | 00:00:00 | | 2002-07-29 | 30,30 | 1.713.300 | 30,40 | 29,55 | 29,70 | 00:00:00 | | 2002-07-30 | 29,80 | 1.220.800 | 30,11 | 29,36 | 30,10 | 00:00:00 | | 2002-07-31 | 29,35 | 822.100 | 29,81 | 29,06 | 29,66 | 00:00:00 | | 2002-08-01 | 28,88 | 803.200 | 29,57 | 28,19 | 29,30 | 00:00:00 | | 2002-08-02 | 27,51 | 661.200 | 28,90 | 27,50 | 28,86 | 00:00:00 | | 2002-08-05 | 26,45 | 920.400 | 27,70 | 26,30 | 27,50 | 00:00:00 | | 2002-08-06 | 27,55 | 505.600 | 28,15 | 26,80 | 26,90 | 00:00:00 | | 2002-08-07 | 27,89 | 563.700 | 28,15 | 26,95 | 27,55 | 00:00:00 | | 2002-08-08 | 28,30 | 812.000 | 28,51 | 27,57 | 28,30 | 00:00:00 | | 2002-08-09 | 28,43 | 597.900 | 28,73 | 27,54 | 28,28 | 00:00:00 | | 2002-08-12 | 28,56 | 573.500 | 28,65 | 27,90 | 28,44 | 00:00:00 | | 2002-08-13 | 28,21 | 717.400 | 28,80 | 28,00 | 28,56 | 00:00:00 | | 2002-08-14 | 28,74 | 613.600 | 28,75 | 27,61 | 28,22 | 00:00:00 | | 2002-08-15 | 28,85 | 674.700 | 29,34 | 28,47 | 28,99 | 00:00:00 | | 2002-08-16 | 28,85 | 430.800 | 29,16 | 28,35 | 28,85 | 00:00:00 | | 2002-08-19 | 29,25 | 685.900 | 29,33 | 28,80 | 29,00 | 00:00:00 | | 2002-08-20 | 28,84 | 362.600 | 29,10 | 28,63 | 29,05 | 00:00:00 | | 2002-08-21 | 29,10 | 629.800 | 29,30 | 28,50 | 29,00 | 00:00:00 | | 2002-08-22 | 29,38 | 839.400 | 29,53 | 28,98 | 29,10 | 00:00:00 | | 2002-08-23 | 28,80 | 487.800 | 29,22 | 28,79 | 29,02 | 00:00:00 | | 2002-08-26 | 28,97 | 294.300 | 29,15 | 28,38 | 29,00 | 00:00:00 | | 2002-08-27 | 29,21 | 529.300 | 29,79 | 29,02 | 29,10 | 00:00:00 | | 2002-08-28 | 29,17 | 700.800 | 29,32 | 28,90 | 29,07 | 00:00:00 | | 2002-08-29 | 28,87 | 516.100 | 29,30 | 28,57 | 29,10 | 00:00:00 | | 2002-08-30 | 28,73 | 495.800 | 29,29 | 28,60 | 29,05 | 00:00:00 | | 2002-09-03 | 27,33 | 1.655.400 | 28,70 | 27,00 | 28,70 | 00:00:00 | | 2002-09-04 | 27,75 | 808.100 | 27,90 | 27,02 | 27,36 | 00:00:00 | | 2002-09-05 | 27,75 | 723.500 | 27,96 | 26,76 | 27,22 | 00:00:00 | | 2002-09-06 | 28,33 | 517.400 | 28,51 | 27,74 | 28,10 | 00:00:00 | | 2002-09-09 | 28,61 | 651.500 | 28,75 | 27,85 | 28,28 | 00:00:00 | | 2002-09-10 | 28,83 | 373.900 | 28,85 | 28,40 | 28,56 | 00:00:00 | | 2002-09-11 | 28,85 | 252.000 | 29,26 | 28,80 | 29,04 | 00:00:00 | | 2002-09-12 | 28,28 | 699.800 | 28,88 | 28,10 | 28,45 | 00:00:00 | | 2002-09-13 | 27,60 | 894.600 | 28,05 | 27,45 | 28,05 | 00:00:00 | | 2002-09-16 | 27,19 | 625.300 | 27,73 | 27,07 | 27,73 | 00:00:00 | | 2002-09-17 | 27,22 | 1.124.800 | 27,68 | 26,81 | 27,44 | 00:00:00 | | 2002-09-18 | 26,86 | 778.800 | 27,11 | 26,37 | 27,05 | 00:00:00 | | 2002-09-19 | 26,44 | 627.200 | 26,92 | 26,25 | 26,70 | 00:00:00 | | 2002-09-20 | 26,71 | 790.600 | 26,85 | 26,31 | 26,40 | 00:00:00 | | 2002-09-23 | 26,51 | 945.300 | 26,74 | 25,90 | 26,68 | 00:00:00 | | 2002-09-24 | 24,66 | 2.014.800 | 25,65 | 24,40 | 25,30 | 00:00:00 | | 2002-09-25 | 25,27 | 1.414.700 | 25,48 | 24,45 | 24,75 | 00:00:00 | | 2002-09-26 | 26,80 | 1.605.700 | 27,39 | 25,29 | 25,50 | 00:00:00 | | 2002-09-27 | 25,38 | 911.000 | 26,76 | 25,35 | 26,75 | 00:00:00 | | 2002-09-30 | 25,38 | 825.000 | 25,74 | 24,65 | 25,15 | 00:00:00 | | 2002-10-01 | 26,30 | 805.600 | 26,35 | 24,94 | 25,50 | 00:00:00 | | 2002-10-02 | 25,31 | 829.000 | 26,60 | 24,82 | 26,30 | 00:00:00 | | 2002-10-03 | 25,72 | 701.800 | 26,19 | 25,44 | 25,48 | 00:00:00 | | 2002-10-04 | 25,45 | 1.135.200 | 26,28 | 25,20 | 26,25 | 00:00:00 | | 2002-10-07 | 25,13 | 687.000 | 25,88 | 24,93 | 25,75 | 00:00:00 | | 2002-10-08 | 25,57 | 1.226.500 | 26,05 | 25,17 | 25,25 | 00:00:00 | | 2002-10-09 | 23,91 | 949.100 | 25,53 | 23,91 | 25,47 | 00:00:00 | | 2002-10-10 | 24,84 | 1.169.300 | 25,01 | 23,54 | 23,76 | 00:00:00 | | 2002-10-11 | 25,84 | 1.250.300 | 26,18 | 25,00 | 25,05 | 00:00:00 | | 2002-10-14 | 25,30 | 708.600 | 25,62 | 25,05 | 25,30 | 00:00:00 | | 2002-10-15 | 26,72 | 1.471.000 | 26,83 | 25,50 | 26,00 | 00:00:00 | | 2002-10-16 | 25,63 | 425.300 | 27,10 | 25,56 | 26,72 | 00:00:00 | | 2002-10-17 | 26,83 | 653.000 | 26,91 | 26,45 | 26,70 | 00:00:00 | | 2002-10-18 | 26,39 | 751.400 | 26,75 | 25,82 | 26,70 | 00:00:00 | | 2002-10-21 | 28,40 | 911.500 | 28,40 | 25,96 | 26,39 | 00:00:00 | | 2002-10-22 | 26,43 | 1.547.500 | 28,10 | 26,27 | 27,80 | 00:00:00 | | 2002-10-23 | 25,92 | 1.590.700 | 26,40 | 25,58 | 26,39 | 00:00:00 | | 2002-10-24 | 25,39 | 1.222.900 | 26,17 | 25,31 | 25,92 | 00:00:00 | | 2002-10-25 | 25,62 | 1.462.600 | 25,62 | 24,85 | 25,25 | 00:00:00 | | 2002-10-28 | 25,11 | 1.173.700 | 25,85 | 24,95 | 25,70 | 00:00:00 | | 2002-10-29 | 24,35 | 1.263.900 | 25,12 | 23,75 | 25,03 | 00:00:00 | | 2002-10-30 | 24,63 | 1.531.300 | 25,08 | 24,09 | 24,10 | 00:00:00 | | 2002-10-31 | 25,08 | 1.199.000 | 25,35 | 24,64 | 24,64 | 00:00:00 | | 2002-11-01 | 25,35 | 725.000 | 25,46 | 24,58 | 25,08 | 00:00:00 | | 2002-11-04 | 26,13 | 1.392.900 | 27,22 | 25,68 | 25,70 | 00:00:00 | | 2002-11-05 | 26,60 | 912.300 | 26,60 | 26,01 | 26,10 | 00:00:00 | | 2002-11-06 | 27,03 | 1.146.200 | 27,18 | 26,39 | 26,92 | 00:00:00 | | 2002-11-07 | 26,89 | 1.068.700 | 27,35 | 26,74 | 27,03 | 00:00:00 | | 2002-11-08 | 26,62 | 794.700 | 27,44 | 26,10 | 26,89 | 00:00:00 | | 2002-11-11 | 25,66 | 370.900 | 26,44 | 25,51 | 26,40 | 00:00:00 | | 2002-11-12 | 26,86 | 1.006.100 | 27,17 | 25,68 | 25,68 | 00:00:00 | | 2002-11-13 | 27,65 | 1.309.200 | 27,88 | 26,52 | 26,86 | 00:00:00 | | 2002-11-14 | 28,62 | 939.800 | 28,99 | 27,85 | 27,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
