Italia markets closed

Dover Corporation (0ICP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
181,42+1,48 (+0,82%)
In data: 06:59PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,000,000,00181,42181,42120
29 apr 2024180,71180,84179,45179,94179,9463
26 apr 2024178,92180,70178,92180,70180,70103
25 apr 2024175,15181,26175,15180,12180,12873
24 apr 2024172,63173,04171,06171,30171,302.124
23 apr 2024171,37172,79171,29172,79172,79720
22 apr 2024169,11170,50169,11170,32170,323
19 apr 2024169,44170,60169,44169,83169,83240
18 apr 2024169,68170,70168,73168,98168,98522
17 apr 2024170,47172,97168,71169,14169,14467
16 apr 2024169,94171,38169,94169,94169,947
15 apr 2024174,58175,82171,77171,77171,7718
12 apr 2024171,06172,64171,06172,29172,29545
11 apr 2024174,72174,72172,70172,80172,80226
10 apr 2024172,90175,32172,90174,58174,58526
09 apr 2024177,12177,12174,95176,22176,22433
08 apr 2024176,94177,23176,26176,73176,736
05 apr 2024174,50175,50174,09175,22175,22455
04 apr 2024176,38176,72175,21176,07176,071.149
03 apr 2024172,80174,80172,68174,40174,401.189
02 apr 2024174,71175,20173,82173,88173,88617
28 mar 2024176,80177,84176,66177,79177,79316
27 mar 2024176,68176,68175,03176,34176,34181
26 mar 2024176,23176,23175,46175,91175,91208
25 mar 2024176,99177,47175,95176,35176,35927
22 mar 2024178,64178,64176,91176,91176,91357
21 mar 2024176,40177,82175,56177,33177,331.070
20 mar 2024172,99175,69172,99175,29175,291.541
19 mar 2024175,39175,95173,76175,95175,95248
18 mar 2024176,34177,53175,06175,24175,24622
15 mar 2024174,59176,29174,59176,00176,00862
14 mar 2024176,42176,98173,69173,92173,92978
13 mar 2024175,99177,40175,30177,12177,12333
12 mar 2024170,51174,82170,51173,76173,763
11 mar 2024170,53171,48169,30170,57170,571.682
08 mar 2024171,90173,53171,90172,92172,9254.545
07 mar 2024171,78172,31171,35171,49171,49397
06 mar 2024167,55171,33167,55169,93169,93495
05 mar 2024169,77169,77167,25168,90168,908
04 mar 2024166,75168,87166,75168,83168,8369
01 mar 2024166,14167,38164,88167,38167,38213
29 feb 2024164,95164,95163,99164,16164,16107
28 feb 2024163,32166,43163,02164,39164,39255
28 feb 20240.51 Dividendo
27 feb 2024165,70166,30164,72164,72164,21382
26 feb 2024163,93164,60162,97164,11163,6019
23 feb 2024163,30163,41163,13163,19162,69361
22 feb 2024161,77162,39161,56162,39161,881.729
21 feb 2024160,36160,59159,81160,09159,59167
20 feb 2024160,17160,81160,10160,17159,67726
19 feb 2024------
16 feb 2024162,64163,71161,61163,18162,6874
15 feb 2024161,92162,28160,96162,18161,68109
14 feb 2024161,28161,28159,50160,00159,50139
13 feb 2024159,60160,05158,60159,62159,13165
12 feb 2024160,88162,03160,02162,03161,53240
09 feb 2024161,17161,17159,53159,93159,43582
08 feb 2024159,96160,22158,50160,15159,65428
07 feb 2024160,93161,93160,58160,78160,2870
06 feb 2024159,82160,89159,67160,42159,92226
05 feb 2024158,46160,23156,71160,18159,69876
02 feb 2024155,20157,88155,20156,45155,9618
01 feb 2024150,60153,23149,67151,51151,04116
31 gen 2024151,73151,86150,62151,34150,871.016
30 gen 2024151,89151,99151,01151,99151,52674
29 gen 2024149,79150,01149,38149,95149,4983
26 gen 2024150,72151,24150,48150,80150,33526
25 gen 2024149,85150,09148,63148,63148,17395
24 gen 2024152,22152,22148,92148,92148,46112
23 gen 2024149,08149,52148,68149,31148,851.893
22 gen 2024149,10149,98148,93148,93148,47111
19 gen 2024146,22148,07146,14148,05147,5982
18 gen 2024145,57145,88144,87145,88145,43481
17 gen 2024144,82145,86143,97143,97143,52567
16 gen 2024145,55146,23144,68145,74145,2930.923
15 gen 2024------
12 gen 2024145,94148,46145,94147,10146,64358
11 gen 2024147,48147,65145,98145,99145,54275
10 gen 2024148,52148,52146,46146,50146,05175
09 gen 2024146,82147,65146,02147,39146,93165
08 gen 2024146,86146,86146,77146,82146,37200
05 gen 2024148,10148,10147,39147,88147,424.501
04 gen 2024148,55149,14148,26149,14148,6862
03 gen 2024149,80150,35148,24148,58148,12791
02 gen 2024153,41154,07152,10152,41151,941.193
29 dic 2023154,34154,34152,89153,71153,234
28 dic 2023154,20154,82153,63154,00153,521
27 dic 2023------
22 dic 2023152,62153,54152,62153,45152,971
21 dic 2023152,24152,95151,53151,77151,309
20 dic 2023153,42154,14152,83153,73153,25163
19 dic 2023152,20153,46151,78153,20152,7315.128
18 dic 2023152,91152,91151,19152,15151,68176
15 dic 2023153,40154,19152,07152,07151,59171
14 dic 2023150,18154,12148,81153,81153,33371
13 dic 2023145,46145,46144,36145,08144,634
12 dic 2023145,48145,89145,48145,80145,3512
11 dic 2023143,99145,80143,99145,25144,8014
08 dic 2023144,04145,04143,45144,29143,8439
07 dic 2023144,27144,27142,41143,57143,1334
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...