Italia markets close in 4 hours 58 minutes

Dover Corp (DOV.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
163,20-1,95 (-1,18%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024163,20163,20163,20163,20163,20100
03 lug 2024165,15165,15165,15165,15165,15-
02 lug 2024164,50164,50164,50164,50164,50-
01 lug 2024167,60167,60167,60167,60167,60-
28 giu 2024166,45166,45166,45166,45166,45-
27 giu 2024166,60166,60166,60166,60166,60-
26 giu 2024167,85167,85167,85167,85167,85-
25 giu 2024171,55171,55171,55171,55171,55-
24 giu 2024170,15170,15170,15170,15170,15-
21 giu 2024170,70170,70170,70170,70170,70-
20 giu 2024170,10170,10170,10170,10170,10-
19 giu 2024169,80169,80169,80169,80169,80-
18 giu 2024167,05167,05167,05167,05167,05-
17 giu 2024165,30165,30165,30165,30165,30-
14 giu 2024168,75168,75168,75168,75168,75-
13 giu 2024167,65167,65167,65167,65167,65-
12 giu 2024164,85164,85164,85164,85164,85-
11 giu 2024164,80164,80164,80164,80164,80-
10 giu 2024164,40164,40164,40164,40164,40-
07 giu 2024163,30163,30163,30163,30163,30-
06 giu 2024165,85165,85165,85165,85165,85-
05 giu 2024165,05165,05165,05165,05165,05-
04 giu 2024165,75165,75165,75165,75165,75-
03 giu 2024169,40169,40169,40169,40169,40-
31 mag 2024166,95166,95166,95166,95166,95-
31 mag 20240.51 Dividendo
30 mag 2024166,45166,45166,45166,45165,94-
29 mag 2024168,70168,70168,70168,70168,18-
28 mag 2024169,15169,15169,15169,15168,63-
27 mag 2024169,35169,35169,35169,35168,83-
24 mag 2024170,10170,10170,10170,10169,58-
23 mag 2024173,05173,05173,05173,05172,52-
22 mag 2024171,00171,00171,00171,00170,48-
21 mag 2024169,75169,75169,75169,75169,23-
20 mag 2024169,05169,05169,05169,05168,53-
17 mag 2024169,15169,15169,15169,15168,63-
16 mag 2024169,80169,80169,80169,80169,28-
15 mag 2024169,40169,40169,40169,40168,88-
14 mag 2024170,45170,45170,45170,45169,93-
13 mag 2024171,95171,95171,95171,95171,42-
10 mag 2024171,85171,85171,85171,85171,32-
09 mag 2024170,50170,50170,50170,50169,98-
08 mag 2024168,90168,90168,90168,90168,38-
07 mag 2024168,60168,60168,60168,60168,08-
06 mag 2024166,10166,10166,10166,10165,59-
03 mag 2024165,95165,95165,95165,95165,44-
02 mag 2024165,50165,50165,50165,50164,99-
30 apr 2024168,05168,05168,05168,05167,54-
29 apr 2024168,05168,05168,05168,05167,54-
26 apr 2024166,95166,95166,95166,95166,44-
25 apr 2024159,35159,35159,35159,35158,86-
24 apr 2024160,85160,85160,85160,85160,36-
23 apr 2024159,50159,50159,50159,50159,01-
22 apr 2024159,25159,25159,25159,25158,76-
19 apr 2024157,05157,05157,05157,05156,57-
18 apr 2024158,75158,75158,75158,75158,26-
17 apr 2024160,75160,75160,75160,75160,26-
16 apr 2024160,15160,15160,15160,15159,66-
15 apr 2024161,65161,65161,65161,65161,15-
12 apr 2024161,55161,55161,55161,55161,06-
11 apr 2024161,40161,40161,40161,40160,91-
10 apr 2024163,05163,05163,05163,05162,55-
09 apr 2024161,75161,75161,75161,75161,25-
08 apr 2024161,75161,75161,75161,75161,25-
05 apr 2024159,75159,75159,75159,75159,26-
04 apr 2024160,60160,60160,60160,60160,11-
03 apr 2024160,50160,50160,50160,50160,01-
02 apr 2024163,05163,05163,05163,05162,55-
28 mar 2024163,00163,00163,00163,00162,50-
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 2024156,60156,60156,60156,60156,12-
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 2024150,40150,40150,40150,40149,43-
22 feb 2024148,00148,00148,00148,00147,05-
21 feb 2024147,80147,80147,80147,80146,85-
20 feb 2024149,00149,00149,00149,00148,04-
19 feb 2024149,60149,60149,60149,60148,64-
16 feb 2024150,60150,60150,60150,60149,63-
15 feb 2024150,00150,00150,00150,00149,04-
*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...