Italia markets closed

Dover Corporation (DOV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
169,68+1,07 (+0,64%)
In data: 12:26PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024169,09170,66169,07169,68169,68322.225
18 apr 2024170,38170,75168,33168,61168,61947.200
17 apr 2024172,17173,01168,20169,50169,501.024.400
16 apr 2024170,16172,02169,34171,16171,16852.600
15 apr 2024174,88174,88169,82170,67170,67626.000
12 apr 2024171,59173,02171,21172,06172,06653.800
11 apr 2024174,51174,82172,53173,28173,28617.000
10 apr 2024174,85175,65173,23173,83173,83859.100
09 apr 2024177,19177,84174,91177,35177,35809.600
08 apr 2024176,48177,22176,04176,08176,081.062.000
05 apr 2024173,62176,42173,01175,84175,84828.400
04 apr 2024175,92176,85172,34173,20173,20979.000
03 apr 2024173,16175,30172,67174,35174,351.281.700
02 apr 2024175,73176,40173,54173,73173,73804.300
01 apr 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 gen 2024151,74152,33149,74149,78149,311.775.000
30 gen 2024151,76152,22151,07151,48151,01784.500
29 gen 2024149,36151,80149,19151,76151,29788.400
26 gen 2024150,10151,34149,23149,94149,47550.500
25 gen 2024149,12150,07148,60149,96149,49858.000
24 gen 2024151,85151,99147,98148,01147,55772.800
23 gen 2024149,48150,73148,47150,69150,221.050.100
22 gen 2024148,91150,25148,35148,46148,00598.800
19 gen 2024146,95148,57145,87148,09147,63524.300
18 gen 2024144,63146,99144,63146,77146,31531.900
17 gen 2024144,55146,16143,97144,44143,99610.000
16 gen 2024146,23146,45144,58146,21145,761.074.200
12 gen 2024148,57148,65146,47147,14146,68575.600
11 gen 2024147,31147,78145,69147,33146,871.055.300
10 gen 2024147,95148,35146,32147,17146,71633.200
09 gen 2024146,91147,78145,73147,58147,12905.900
08 gen 2024146,56148,34145,84148,23147,771.012.700
05 gen 2024147,50148,37146,85147,49147,03878.500
04 gen 2024148,70149,38147,94148,10147,64873.400
03 gen 2024150,33150,40147,69148,33147,87844.800
02 gen 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
11 dic 2023143,56145,78143,53145,31144,86535.000
08 dic 2023143,79145,12143,31143,62143,17991.000
07 dic 2023143,60143,78142,44143,69143,24782.100
06 dic 2023142,09144,71142,09143,21142,76565.200
05 dic 2023143,05143,27141,18141,36140,92680.500
04 dic 2023142,02143,57141,68143,43142,98726.500
01 dic 2023141,58143,35141,15143,21142,76863.600
30 nov 2023141,50142,24139,93141,16140,721.080.100
29 nov 2023140,96142,14140,44140,77140,33749.700
29 nov 20230.51 Dividendo
*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...