XNYS
Datos históricos de Dover Corporation
Dover Corporation · DOV
$188.00
▼ -0.83 (-0.44%)
Última operación · 10/10/2026, 18:05:51 UTC
- Variación en el periodo
- +16.96%
- Máximo
- US$237.54
- 12 de febrero de 2026
- Mínimo
- US$158.97
- 14 de octubre de 2025
- Volumen medio diario
- 1.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 189.26 | 190.22 | 188.07 | 188.83 | −0.07% | 708,622.562 |
| 8 oct 2026 | 187.11 | 189.60 | 186.65 | 188.96 | +0.36% | 664,646.479 |
| 7 oct 2026 | 189.85 | 190.90 | 187.55 | 188.29 | −1.87% | 661,923.869 |
| 6 oct 2026 | 192.88 | 194.77 | 191.41 | 191.88 | +0.30% | 934,859.125 |
| 5 oct 2026 | 189.49 | 192.50 | 188.24 | 191.30 | +0.85% | 915,165.559 |
| 2 oct 2026 | 189.72 | 191.05 | 188.21 | 189.69 | +0.87% | 833,228.418 |
| 1 oct 2026 | 186.25 | 189.04 | 185.26 | 188.06 | +0.54% | 1.23 M |
| 30 sep 2026 | 189.79 | 190.45 | 186.91 | 187.05 | −1.40% | 1.67 M |
| 29 sep 2026 | 191.20 | 192.28 | 188.13 | 189.70 | −0.93% | 1.26 M |
| 28 sep 2026 | 190.53 | 192.71 | 188.95 | 191.48 | −0.21% | 1.28 M |
| 25 sep 2026 | 188.75 | 192.75 | 187.89 | 191.88 | +2.12% | 1.69 M |
| 24 sep 2026 | 188.18 | 189.34 | 187.06 | 187.89 | −0.60% | 1.47 M |
| 23 sep 2026 | 185.56 | 190.70 | 185.21 | 189.03 | +1.33% | 1.18 M |
| 22 sep 2026 | 188.48 | 188.48 | 185.01 | 186.54 | +0.24% | 1.13 M |
| 21 sep 2026 | 190.69 | 190.69 | 184.80 | 186.09 | −0.71% | 1.22 M |
| 18 sep 2026 | 189.40 | 190.17 | 186.48 | 187.42 | −0.96% | 2.31 M |
| 17 sep 2026 | 191.66 | 191.66 | 188.17 | 189.24 | +0.47% | 1.28 M |
| 16 sep 2026 | 190.20 | 191.56 | 187.09 | 188.36 | −0.32% | 1.44 M |
| 15 sep 2026 | 190.13 | 190.63 | 187.67 | 188.97 | −0.10% | 1.22 M |
| 14 sep 2026 | 185.34 | 189.65 | 184.00 | 189.15 | +0.05% | 1.34 M |
| 11 sep 2026 | 189.64 | 190.40 | 188.57 | 189.05 | +0.90% | 1.04 M |
| 10 sep 2026 | 189.89 | 190.14 | 186.33 | 187.37 | −2.12% | 1.16 M |
| 9 sep 2026 | 193.75 | 194.92 | 191.03 | 191.42 | −1.70% | 1.35 M |
| 8 sep 2026 | 192.71 | 195.31 | 192.12 | 194.74 | +0.96% | 1.69 M |
| 4 sep 2026 | 191.11 | 193.06 | 190.32 | 192.88 | +0.95% | 1.36 M |
| 3 sep 2026 | 190.47 | 191.09 | 187.72 | 191.07 | +1.15% | 1.57 M |
| 2 sep 2026 | 190.52 | 191.11 | 188.69 | 188.90 | −0.54% | 1.31 M |
| 1 sep 2026 | 193.07 | 194.50 | 189.30 | 189.93 | −2.21% | 1.47 M |
| 31 ago 2026 | 197.05 | 197.66 | 193.73 | 194.23 | −2.24% | 1.73 M |
| 28 ago 2026 | 202.49 | 202.68 | 197.41 | 198.68 | −1.56% | 1.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.