Dover Corp (DOV.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 166.35 | 168.80 | 166.35 | 168.40 | 168.40 | - |
| 27 jun 2024 | 166.50 | 166.55 | 166.10 | 166.45 | 166.45 | - |
| 26 jun 2024 | 167.80 | 168.00 | 166.20 | 166.80 | 166.80 | - |
| 25 jun 2024 | 171.50 | 171.65 | 168.00 | 168.00 | 168.00 | - |
| 24 jun 2024 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | - |
| 21 jun 2024 | 170.60 | 170.85 | 169.55 | 170.25 | 170.25 | - |
| 20 jun 2024 | 169.90 | 170.95 | 169.90 | 170.10 | 170.10 | - |
| 19 jun 2024 | 169.55 | 169.65 | 169.40 | 169.50 | 169.50 | - |
| 18 jun 2024 | 166.95 | 168.80 | 166.55 | 168.80 | 168.80 | - |
| 17 jun 2024 | 165.20 | 167.45 | 164.60 | 167.45 | 167.45 | - |
| 14 jun 2024 | 168.50 | 168.50 | 164.20 | 164.60 | 164.60 | - |
| 13 jun 2024 | 167.55 | 167.85 | 165.95 | 167.85 | 167.85 | - |
| 12 jun 2024 | 164.75 | 166.15 | 164.60 | 166.15 | 166.15 | - |
| 11 jun 2024 | 164.70 | 164.70 | 164.15 | 164.15 | 164.15 | - |
| 10 jun 2024 | 164.30 | 165.25 | 164.05 | 165.00 | 165.00 | - |
| 07 jun 2024 | 163.20 | 164.40 | 162.90 | 164.40 | 164.40 | - |
| 06 jun 2024 | 165.75 | 165.85 | 163.30 | 163.30 | 163.30 | - |
| 05 jun 2024 | 164.95 | 166.30 | 164.75 | 166.30 | 166.30 | - |
| 04 jun 2024 | 165.65 | 165.65 | 163.70 | 163.70 | 163.70 | - |
| 03 jun 2024 | 169.40 | 169.40 | 165.00 | 165.00 | 165.00 | - |
| 31 may 2024 | 166.85 | 166.90 | 165.95 | 165.95 | 165.95 | - |
| 31 may 2024 | 0.51 Dividendo | |||||
| 30 may 2024 | 166.30 | 167.50 | 166.05 | 167.30 | 166.79 | - |
| 29 may 2024 | 168.60 | 168.60 | 167.70 | 167.70 | 167.19 | - |
| 28 may 2024 | 169.05 | 170.90 | 169.00 | 169.25 | 168.73 | - |
| 27 may 2024 | 169.25 | 169.40 | 169.00 | 169.40 | 168.88 | - |
| 24 may 2024 | 170.05 | 170.05 | 168.40 | 168.40 | 167.89 | - |
| 23 may 2024 | 172.95 | 172.95 | 170.65 | 170.65 | 170.13 | - |
| 22 may 2024 | 170.95 | 172.40 | 170.70 | 172.40 | 171.87 | - |
| 21 may 2024 | 169.70 | 170.15 | 169.50 | 170.15 | 169.63 | - |
| 20 may 2024 | 169.00 | 170.35 | 169.00 | 170.35 | 169.83 | - |
| 17 may 2024 | 169.10 | 169.35 | 169.00 | 169.30 | 168.78 | - |
| 16 may 2024 | 169.75 | 169.95 | 169.15 | 169.15 | 168.63 | - |
| 15 may 2024 | 169.35 | 170.15 | 169.15 | 169.50 | 168.98 | - |
| 14 may 2024 | 170.40 | 170.40 | 169.05 | 169.05 | 168.53 | - |
| 13 may 2024 | 171.90 | 171.90 | 170.05 | 170.05 | 169.53 | - |
| 10 may 2024 | 171.80 | 172.00 | 171.80 | 172.00 | 171.48 | - |
| 09 may 2024 | 170.40 | 170.60 | 170.40 | 170.50 | 169.98 | - |
| 08 may 2024 | 168.85 | 170.05 | 168.80 | 170.05 | 169.53 | - |
| 07 may 2024 | 168.55 | 169.55 | 168.55 | 169.55 | 169.03 | - |
| 06 may 2024 | 166.05 | 167.65 | 166.05 | 167.65 | 167.14 | - |
| 03 may 2024 | 165.95 | 166.15 | 164.85 | 165.05 | 164.55 | - |
| 02 may 2024 | 165.45 | 165.95 | 164.60 | 165.10 | 164.60 | - |
| 30 abr 2024 | 168.00 | 169.15 | 167.50 | 168.60 | 168.09 | - |
| 29 abr 2024 | 168.00 | 168.05 | 166.90 | 166.90 | 166.39 | - |
| 26 abr 2024 | 166.90 | 168.90 | 166.70 | 168.90 | 168.39 | - |
| 25 abr 2024 | 159.35 | 168.00 | 158.75 | 168.00 | 167.49 | - |
| 24 abr 2024 | 160.75 | 160.75 | 160.20 | 160.20 | 159.71 | - |
| 23 abr 2024 | 159.45 | 160.70 | 159.05 | 160.70 | 160.21 | - |
| 22 abr 2024 | 159.25 | 159.80 | 159.25 | 159.70 | 159.21 | - |
| 19 abr 2024 | 157.10 | 158.80 | 157.10 | 158.80 | 158.32 | - |
| 18 abr 2024 | 158.70 | 159.15 | 158.25 | 158.50 | 158.02 | - |
| 17 abr 2024 | 160.70 | 161.10 | 158.25 | 158.25 | 157.77 | - |
| 16 abr 2024 | 160.05 | 160.60 | 159.30 | 160.60 | 160.11 | - |
| 15 abr 2024 | 161.60 | 161.70 | 159.75 | 159.75 | 159.26 | - |
| 12 abr 2024 | 161.50 | 162.35 | 160.40 | 160.40 | 159.91 | - |
| 11 abr 2024 | 161.40 | 161.80 | 160.80 | 161.80 | 161.31 | - |
| 10 abr 2024 | 163.10 | 163.10 | 161.15 | 161.15 | 160.66 | - |
| 09 abr 2024 | 161.75 | 162.20 | 161.45 | 162.20 | 161.71 | - |
| 08 abr 2024 | 161.75 | 162.65 | 161.75 | 162.25 | 161.76 | - |
| 05 abr 2024 | 159.65 | 161.60 | 159.60 | 161.60 | 161.11 | - |
| 04 abr 2024 | 160.60 | 161.40 | 160.55 | 161.40 | 160.91 | - |
| 03 abr 2024 | 160.60 | 160.85 | 160.60 | 160.60 | 160.11 | - |
| 02 abr 2024 | 163.00 | 163.05 | 161.10 | 161.10 | 160.61 | - |
| 28 mar 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 163.50 | - |
| 27 mar 2024 | 161.00 | 162.60 | 161.00 | 162.40 | 161.90 | - |
| 26 mar 2024 | 161.00 | 162.20 | 161.00 | 162.20 | 161.71 | - |
| 25 mar 2024 | 162.40 | 162.80 | 162.20 | 162.20 | 161.71 | - |
| 22 mar 2024 | 163.00 | 163.40 | 163.00 | 163.20 | 162.70 | - |
| 21 mar 2024 | 160.20 | 162.80 | 160.20 | 162.80 | 162.30 | - |
| 20 mar 2024 | 160.60 | 160.80 | 160.20 | 160.20 | 159.71 | - |
| 19 mar 2024 | 159.80 | 160.80 | 159.80 | 160.80 | 160.31 | - |
| 18 mar 2024 | 160.60 | 160.60 | 160.20 | 160.60 | 160.11 | - |
| 15 mar 2024 | 160.20 | 160.80 | 160.20 | 160.80 | 160.31 | - |
| 14 mar 2024 | 161.40 | 161.60 | 159.20 | 160.00 | 159.51 | - |
| 13 mar 2024 | 159.80 | 161.40 | 159.60 | 161.40 | 160.91 | - |
| 12 mar 2024 | 155.60 | 159.40 | 155.40 | 159.40 | 158.91 | - |
| 11 mar 2024 | 155.60 | 155.60 | 154.60 | 155.40 | 154.93 | - |
| 08 mar 2024 | 156.40 | 156.80 | 156.20 | 156.20 | 155.72 | - |
| 07 mar 2024 | 156.00 | 157.20 | 156.00 | 156.20 | 155.72 | - |
| 06 mar 2024 | 153.60 | 155.80 | 153.60 | 155.80 | 155.33 | - |
| 05 mar 2024 | 153.80 | 155.00 | 153.80 | 154.40 | 153.93 | - |
| 04 mar 2024 | 153.40 | 155.00 | 153.40 | 154.60 | 154.13 | - |
| 01 mar 2024 | 153.20 | 153.80 | 152.80 | 153.80 | 153.33 | - |
| 29 feb 2024 | 151.20 | 151.60 | 150.60 | 151.60 | 151.14 | - |
| 28 feb 2024 | 150.40 | 152.00 | 150.40 | 151.60 | 151.14 | - |
| 28 feb 2024 | 0.51 Dividendo | |||||
| 27 feb 2024 | 151.20 | 152.20 | 150.60 | 150.60 | 149.63 | - |
| 26 feb 2024 | 151.00 | 151.20 | 150.60 | 150.60 | 149.63 | - |
| 23 feb 2024 | 150.20 | 150.40 | 150.00 | 150.00 | 149.04 | - |
| 22 feb 2024 | 147.80 | 149.60 | 147.80 | 149.60 | 148.64 | - |
| 21 feb 2024 | 147.60 | 147.80 | 147.20 | 147.40 | 146.45 | - |
| 20 feb 2024 | 148.80 | 148.80 | 147.20 | 147.20 | 146.25 | - |
| 19 feb 2024 | 149.40 | 149.60 | 149.40 | 149.40 | 148.44 | - |
| 16 feb 2024 | 150.40 | 151.40 | 150.40 | 150.60 | 149.63 | - |
| 15 feb 2024 | 149.80 | 150.40 | 149.60 | 150.40 | 149.43 | - |
| 14 feb 2024 | 148.80 | 149.20 | 148.80 | 148.80 | 147.84 | - |
| 13 feb 2024 | 149.80 | 149.80 | 147.80 | 148.40 | 147.45 | - |
| 12 feb 2024 | 148.20 | 149.80 | 148.20 | 149.80 | 148.84 | - |
| 09 feb 2024 | 148.00 | 148.60 | 147.60 | 147.60 | 146.65 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.