Mercados españoles cerrados en 3 hrs 1 min

Dover Corp (DOV.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
167,80-3,75 (-2,19%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024171,55171,55171,55167,80167,80-
25 jun 2024171,55171,55171,55171,55171,55-
24 jun 2024170,05170,05170,05170,05170,05-
21 jun 2024170,70170,70170,70170,70170,70-
20 jun 2024170,00170,00170,00170,00170,00-
19 jun 2024169,80169,80169,80169,80169,80-
18 jun 2024166,95166,95166,95166,95166,95-
17 jun 2024165,10165,10165,10165,10165,10-
14 jun 2024168,55168,55168,55168,55168,55-
13 jun 2024167,65167,65167,65167,65167,65-
12 jun 2024164,75164,75164,75164,75164,75-
11 jun 2024164,70164,70164,70164,70164,70-
10 jun 2024164,40164,40164,40164,40164,40-
07 jun 2024163,30163,30163,30163,30163,30-
06 jun 2024165,80165,80165,80165,80165,80-
05 jun 2024165,00165,00165,00165,00165,00-
04 jun 2024165,70165,70165,70165,70165,70-
03 jun 2024169,45169,45169,45169,45169,45-
31 may 2024166,95166,95166,95166,95166,95-
31 may 20240.51 Dividendo
30 may 2024166,35166,35166,35166,35165,84-
29 may 2024168,70168,70168,70168,70168,18-
28 may 2024169,05169,05169,05169,05168,53-
27 may 2024169,30169,30169,30169,30168,78-
24 may 2024170,10170,10170,10170,10169,58-
23 may 2024173,05173,05173,05173,05172,52-
22 may 2024170,95170,95170,95170,95170,43-
21 may 2024169,80169,80169,80169,80169,28-
20 may 2024169,05169,05169,05169,05168,53-
17 may 2024169,05169,05169,05169,05168,53-
16 may 2024169,85169,85169,85169,85169,33-
15 may 2024169,40169,40169,40169,40168,88-
14 may 2024170,45170,45170,45170,45169,93-
13 may 2024171,95171,95171,95171,95171,42-
10 may 2024171,85171,85171,85171,85171,32-
09 may 2024170,50170,50170,50170,50169,98-
08 may 2024168,90168,90168,90168,90168,38-
07 may 2024168,65168,65168,65168,65168,13-
06 may 2024166,05166,05166,05166,05165,54-
03 may 2024166,00166,00166,00166,00165,49-
02 may 2024165,50165,50165,50165,50164,99-
30 abr 2024168,05168,05168,05168,05167,53-
29 abr 2024168,10168,10168,10168,10167,58-
26 abr 2024166,90166,90166,90166,90166,39-
25 abr 2024159,40159,40159,40159,40158,91-
24 abr 2024160,85160,85160,85160,85160,36-
23 abr 2024159,40159,40159,40159,40158,91-
22 abr 2024159,45159,45159,45159,45158,96-
19 abr 2024157,00157,00157,00157,00156,52-
18 abr 2024158,75158,75158,75158,75158,26-
17 abr 2024160,95160,95160,95160,95160,46-
16 abr 2024160,15160,15160,15160,15159,66-
15 abr 2024161,65161,65161,65161,65161,15-
12 abr 2024161,55161,55161,55161,55161,05-
11 abr 2024161,35161,35161,35161,35160,86-
10 abr 2024163,10163,10163,10163,10162,60-
09 abr 2024161,75161,75161,75161,75161,25-
08 abr 2024161,75161,75161,75161,75161,25-
05 abr 2024159,75159,75159,75159,75159,26-
04 abr 2024160,60160,60160,60160,60160,11-
03 abr 2024160,50160,50160,50160,50160,01-
02 abr 2024163,05163,05163,05163,05162,55-
28 mar 2024163,20163,20163,20163,20162,70-
27 mar 2024161,20161,20161,20161,20160,71-
26 mar 2024161,20161,20161,20161,20160,71-
25 mar 2024162,60162,60162,60162,60162,10-
22 mar 2024163,20163,20163,20163,20162,70-
21 mar 2024160,40160,40160,40160,40159,91-
20 mar 2024160,60160,60160,60160,60160,11-
19 mar 2024160,00160,00160,00160,00159,51-
18 mar 2024160,80160,80160,80160,80160,31-
15 mar 2024160,20160,20160,20160,20159,71-
14 mar 2024161,60161,60161,60161,60161,10-
13 mar 2024159,80159,80159,80159,80159,31-
12 mar 2024156,00156,00156,00156,00155,52-
11 mar 2024155,80155,80155,80155,80155,32-
08 mar 2024156,80156,80156,80156,80156,32-
07 mar 2024156,20156,20156,20156,20155,72-
06 mar 2024153,80153,80153,80153,80153,33-
05 mar 2024154,20154,20154,20154,20153,73-
04 mar 2024153,80153,80153,80153,80153,33-
01 mar 2024153,40153,40153,40153,40152,93-
29 feb 2024151,40151,40151,40151,40150,94-
28 feb 2024150,60150,60150,60150,60150,14-
28 feb 20240.51 Dividendo
27 feb 2024151,40151,40151,40151,40150,43-
26 feb 2024151,20151,20151,20151,20150,23-
23 feb 2024150,60150,60150,60150,60149,63-
22 feb 2024148,00148,00148,00148,00147,05-
21 feb 2024147,80147,80147,80147,80146,85-
20 feb 2024149,40149,40149,40149,40148,44-
19 feb 2024149,60149,60149,60149,60148,64-
16 feb 2024150,80150,80150,80150,80149,83-
15 feb 2024150,00150,00150,00150,00149,04-
14 feb 2024149,00149,00149,00149,00148,04-
13 feb 2024150,00150,00150,00150,00149,04-
12 feb 2024148,40148,40148,40148,40147,45-
09 feb 2024148,20148,20148,20148,20147,25-
08 feb 2024148,60148,60148,60148,60147,65-
07 feb 2024149,20149,20149,20149,20148,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...