La bourse ferme dans 3 h 51 min

Dover Corporation (DOV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
171,44-0,85 (-0,49 %)
À la clôture : 04:00PM EDT
172,29 +0,85 (+0,50 %)
Avant Bourse : 07:14AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024171,56173,21170,51171,44171,441 287 500
23 avr. 2024171,32172,95170,85172,29172,29854 200
22 avr. 2024170,08171,67169,14170,28170,28867 500
19 avr. 2024169,09170,68168,55169,84169,841 257 000
18 avr. 2024170,38170,75168,33168,61168,61947 200
17 avr. 2024172,17173,01168,20169,50169,501 024 400
16 avr. 2024170,16172,02169,34171,16171,16852 600
15 avr. 2024174,88174,88169,82170,67170,67626 000
12 avr. 2024171,59173,02171,21172,06172,06653 800
11 avr. 2024174,51174,82172,53173,28173,28617 000
10 avr. 2024174,85175,65173,23173,83173,83859 100
09 avr. 2024177,19177,84174,91177,35177,35809 600
08 avr. 2024176,48177,22176,04176,08176,081 062 000
05 avr. 2024173,62176,42173,01175,84175,84828 400
04 avr. 2024175,92176,85172,34173,20173,20979 000
03 avr. 2024173,16175,30172,67174,35174,351 281 700
02 avr. 2024175,73176,40173,54173,73173,73804 300
01 avr. 2024177,02177,34175,15175,53175,53746 500
28 mars 2024177,40178,02176,46177,19177,19879 500
27 mars 2024175,53177,37174,97177,22177,22770 100
26 mars 2024175,53176,67174,64174,78174,781 080 900
25 mars 2024176,42177,71175,20175,36175,36748 500
22 mars 2024178,14178,26176,07176,41176,41994 300
21 mars 2024175,73178,28175,32177,90177,902 048 600
20 mars 2024174,58176,30173,71175,55175,55935 800
19 mars 2024174,36176,10174,36175,14175,14747 300
18 mars 2024176,34177,00174,24174,42174,42805 000
15 mars 2024173,68176,48173,68175,53175,531 132 600
14 mars 2024176,40176,85173,50175,07175,071 032 300
13 mars 2024175,84177,64175,78177,22177,221 163 000
12 mars 2024171,05175,51169,65175,27175,271 177 200
11 mars 2024170,54171,44169,08170,94170,94563 100
08 mars 2024172,60173,55170,50171,03171,03844 900
07 mars 2024171,67172,30170,93171,90171,901 125 700
06 mars 2024167,87171,77167,87170,92170,921 220 800
05 mars 2024167,92169,80166,20167,27167,271 114 700
04 mars 2024167,38169,27166,87167,86167,86830 200
01 mars 2024165,86167,85164,91167,30167,301 022 800
29 févr. 2024165,13165,91163,71165,38165,381 087 400
28 févr. 2024163,32166,62163,32164,36164,36690 700
28 févr. 20240.51 Dividende
27 févr. 2024165,58166,56163,76164,09163,58941 900
26 févr. 2024163,46165,10163,07164,78164,27957 100
23 févr. 2024163,63164,30162,45164,10163,59766 400
22 févr. 2024161,19163,51161,19163,08162,57857 100
21 févr. 2024160,39160,71159,58160,39159,89873 500
20 févr. 2024160,26160,59159,48160,08159,58695 700
16 févr. 2024162,52164,09161,17161,46160,96802 000
15 févr. 2024161,45163,03161,02162,64162,13774 800
14 févr. 2024161,04161,97159,23160,89160,39748 900
13 févr. 2024159,75160,04158,29159,83159,33870 000
12 févr. 2024160,35162,18159,90161,97161,471 032 500
09 févr. 2024160,21160,93159,36160,53160,031 021 000
08 févr. 2024160,49161,00158,19160,11159,611 036 500
07 févr. 2024162,00162,48160,08160,47159,971 198 500
06 févr. 2024159,96161,19159,50160,82160,321 283 400
05 févr. 2024158,85160,48156,59159,99159,491 918 000
02 févr. 2024156,00159,39156,00158,75158,261 407 000
01 févr. 2024151,87156,69148,45156,55156,062 116 600
31 janv. 2024151,74152,33149,74149,78149,311 775 000
30 janv. 2024151,76152,22151,07151,48151,01784 500
29 janv. 2024149,36151,80149,19151,76151,29788 400
26 janv. 2024150,10151,34149,23149,94149,47550 500
25 janv. 2024149,12150,07148,60149,96149,49858 000
24 janv. 2024151,85151,99147,98148,01147,55772 800
23 janv. 2024149,48150,73148,47150,69150,221 050 100
22 janv. 2024148,91150,25148,35148,46148,00598 800
19 janv. 2024146,95148,57145,87148,09147,63524 300
18 janv. 2024144,63146,99144,63146,77146,31531 900
17 janv. 2024144,55146,16143,97144,44143,99610 000
16 janv. 2024146,23146,45144,58146,21145,761 074 200
12 janv. 2024148,57148,65146,47147,14146,68575 600
11 janv. 2024147,31147,78145,69147,33146,871 055 300
10 janv. 2024147,95148,35146,32147,17146,71633 200
09 janv. 2024146,91147,78145,73147,58147,12905 900
08 janv. 2024146,56148,34145,84148,23147,771 012 700
05 janv. 2024147,50148,37146,85147,49147,03878 500
04 janv. 2024148,70149,38147,94148,10147,64873 400
03 janv. 2024150,33150,40147,69148,33147,87844 800
02 janv. 2024153,17154,05150,98151,52151,05695 400
29 déc. 2023153,56154,39153,01153,81153,33623 900
28 déc. 2023154,34154,65153,51154,16153,68529 500
27 déc. 2023154,86154,96153,68154,16153,68441 200
26 déc. 2023153,16154,92153,07154,64154,16452 600
22 déc. 2023153,00153,80152,07152,94152,46443 500
21 déc. 2023152,15152,71151,16152,48152,01442 100
20 déc. 2023153,00154,39150,80150,98150,51722 000
19 déc. 2023152,47153,72151,95153,30152,82761 700
18 déc. 2023152,75152,76150,85151,80151,33632 300
15 déc. 2023153,96155,04151,49152,20151,731 374 300
14 déc. 2023148,88155,85148,58155,29154,811 380 300
13 déc. 2023145,38147,87144,00147,30146,84740 300
12 déc. 2023145,80145,96145,13145,49145,04438 400
11 déc. 2023143,56145,78143,53145,31144,86535 000
08 déc. 2023143,79145,12143,31143,62143,17991 000
07 déc. 2023143,60143,78142,44143,69143,24782 100
06 déc. 2023142,09144,71142,09143,21142,76565 200
05 déc. 2023143,05143,27141,18141,36140,92680 500
04 déc. 2023142,02143,57141,68143,43142,98726 500
01 déc. 2023141,58143,35141,15143,21142,76863 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...