Mercados españoles abiertos en 24 mins

Dover Corporation (DOV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
178,99+1,44 (+0,81%)
Al cierre: 04:00PM EDT
178,99 0,00 (0,00%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024178,50179,57177,28178,99178,991.273.495
02 may 2024178,42179,58175,42177,55177,55922.400
01 may 2024179,19179,61176,73177,85177,852.151.200
30 abr 2024180,00182,33179,16179,30179,301.959.400
29 abr 2024180,00181,06179,19180,04180,04967.800
26 abr 2024179,38181,49178,86180,17180,171.104.100
25 abr 2024175,95181,49174,31179,11179,112.304.000
24 abr 2024171,56173,21170,51171,44171,441.287.500
23 abr 2024171,32172,95170,85172,29172,29854.200
22 abr 2024170,08171,67169,14170,28170,28867.500
19 abr 2024169,09170,68168,55169,84169,841.257.000
18 abr 2024170,38170,75168,33168,61168,61947.200
17 abr 2024172,17173,01168,20169,50169,501.024.400
16 abr 2024170,16172,02169,34171,16171,16852.600
15 abr 2024174,88174,88169,82170,67170,67626.000
12 abr 2024171,59173,02171,21172,06172,06653.800
11 abr 2024174,51174,82172,53173,28173,28617.000
10 abr 2024174,85175,65173,23173,83173,83859.100
09 abr 2024177,19177,84174,91177,35177,35809.600
08 abr 2024176,48177,22176,04176,08176,081.062.000
05 abr 2024173,62176,42173,01175,84175,84828.400
04 abr 2024175,92176,85172,34173,20173,20979.000
03 abr 2024173,16175,30172,67174,35174,351.281.700
02 abr 2024175,73176,40173,54173,73173,73804.300
01 abr 2024177,02177,34175,15175,53175,53746.500
28 mar 2024177,40178,02176,46177,19177,19879.500
27 mar 2024175,53177,37174,97177,22177,22770.100
26 mar 2024175,53176,67174,64174,78174,781.080.900
25 mar 2024176,42177,71175,20175,36175,36748.500
22 mar 2024178,14178,26176,07176,41176,41994.300
21 mar 2024175,73178,28175,32177,90177,902.048.600
20 mar 2024174,58176,30173,71175,55175,55935.800
19 mar 2024174,36176,10174,36175,14175,14747.300
18 mar 2024176,34177,00174,24174,42174,42805.000
15 mar 2024173,68176,48173,68175,53175,531.132.600
14 mar 2024176,40176,85173,50175,07175,071.032.300
13 mar 2024175,84177,64175,78177,22177,221.163.000
12 mar 2024171,05175,51169,65175,27175,271.177.200
11 mar 2024170,54171,44169,08170,94170,94563.100
08 mar 2024172,60173,55170,50171,03171,03844.900
07 mar 2024171,67172,30170,93171,90171,901.125.700
06 mar 2024167,87171,77167,87170,92170,921.220.800
05 mar 2024167,92169,80166,20167,27167,271.114.700
04 mar 2024167,38169,27166,87167,86167,86830.200
01 mar 2024165,86167,85164,91167,30167,301.022.800
29 feb 2024165,13165,91163,71165,38165,381.087.400
28 feb 2024163,32166,62163,32164,36164,36690.700
28 feb 20240.51 Dividendo
27 feb 2024165,58166,56163,76164,09163,58941.900
26 feb 2024163,46165,10163,07164,78164,27957.100
23 feb 2024163,63164,30162,45164,10163,59766.400
22 feb 2024161,19163,51161,19163,08162,57857.100
21 feb 2024160,39160,71159,58160,39159,89873.500
20 feb 2024160,26160,59159,48160,08159,58695.700
16 feb 2024162,52164,09161,17161,46160,96802.000
15 feb 2024161,45163,03161,02162,64162,13774.800
14 feb 2024161,04161,97159,23160,89160,39748.900
13 feb 2024159,75160,04158,29159,83159,33870.000
12 feb 2024160,35162,18159,90161,97161,471.032.500
09 feb 2024160,21160,93159,36160,53160,031.021.000
08 feb 2024160,49161,00158,19160,11159,611.036.500
07 feb 2024162,00162,48160,08160,47159,971.198.500
06 feb 2024159,96161,19159,50160,82160,321.283.400
05 feb 2024158,85160,48156,59159,99159,491.918.000
02 feb 2024156,00159,39156,00158,75158,261.407.000
01 feb 2024151,87156,69148,45156,55156,062.116.600
31 ene 2024151,74152,33149,74149,78149,311.775.000
30 ene 2024151,76152,22151,07151,48151,01784.500
29 ene 2024149,36151,80149,19151,76151,29788.400
26 ene 2024150,10151,34149,23149,94149,47550.500
25 ene 2024149,12150,07148,60149,96149,49858.000
24 ene 2024151,85151,99147,98148,01147,55772.800
23 ene 2024149,48150,73148,47150,69150,221.050.100
22 ene 2024148,91150,25148,35148,46148,00598.800
19 ene 2024146,95148,57145,87148,09147,63524.300
18 ene 2024144,63146,99144,63146,77146,31531.900
17 ene 2024144,55146,16143,97144,44143,99610.000
16 ene 2024146,23146,45144,58146,21145,761.074.200
12 ene 2024148,57148,65146,47147,14146,68575.600
11 ene 2024147,31147,78145,69147,33146,871.055.300
10 ene 2024147,95148,35146,32147,17146,71633.200
09 ene 2024146,91147,78145,73147,58147,12905.900
08 ene 2024146,56148,34145,84148,23147,771.012.700
05 ene 2024147,50148,37146,85147,49147,03878.500
04 ene 2024148,70149,38147,94148,10147,64873.400
03 ene 2024150,33150,40147,69148,33147,87844.800
02 ene 2024153,17154,05150,98151,52151,05695.400
29 dic 2023153,56154,39153,01153,81153,33623.900
28 dic 2023154,34154,65153,51154,16153,68529.500
27 dic 2023154,86154,96153,68154,16153,68441.200
26 dic 2023153,16154,92153,07154,64154,16452.600
22 dic 2023153,00153,80152,07152,94152,46443.500
21 dic 2023152,15152,71151,16152,48152,01442.100
20 dic 2023153,00154,39150,80150,98150,51722.000
19 dic 2023152,47153,72151,95153,30152,82761.700
18 dic 2023152,75152,76150,85151,80151,33632.300
15 dic 2023153,96155,04151,49152,20151,731.374.300
14 dic 2023148,88155,85148,58155,29154,811.380.300
13 dic 2023145,38147,87144,00147,30146,84740.300
12 dic 2023145,80145,96145,13145,49145,04438.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...