Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DOV.US
184.09-0.05(-0.03%)(czas lokalny: 17.05.2024 16:00)Dover Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 185.00 | 185.13 | 183.56 | 184.09 | 1 310 347 | 0 |
16.05.2024 | 184.92 | 185.50 | 183.81 | 184.14 | 870 395 | 0 |
15.05.2024 | 184.59 | 186.09 | 184.39 | 185.17 | 720 655 | 0 |
14.05.2024 | 185.00 | 185.47 | 183.21 | 183.71 | 839 313 | 0 |
13.05.2024 | 186.09 | 186.50 | 184.02 | 184.26 | 631 802 | 0 |
10.05.2024 | 185.71 | 186.21 | 184.92 | 185.55 | 835 700 | 0 |
09.05.2024 | 184.12 | 185.01 | 183.94 | 184.95 | 792 059 | 0 |
08.05.2024 | 181.15 | 184.23 | 181.11 | 183.75 | 1 027 422 | 0 |
07.05.2024 | 182.59 | 183.43 | 181.61 | 181.83 | 651 417 | 0 |
06.05.2024 | 180.21 | 181.79 | 179.80 | 181.73 | 640 126 | 0 |
03.05.2024 | 178.50 | 179.56 | 177.28 | 178.99 | 1 151 442 | 0 |
02.05.2024 | 178.42 | 179.58 | 175.42 | 177.55 | 921 080 | 0 |
01.05.2024 | 179.19 | 179.61 | 176.73 | 177.85 | 2 148 551 | 0 |
30.04.2024 | 180.00 | 182.33 | 179.16 | 179.30 | 1 959 233 | 0 |
29.04.2024 | 180.00 | 181.06 | 179.19 | 180.04 | 967 679 | 0 |
26.04.2024 | 179.38 | 181.49 | 178.86 | 180.17 | 1 104 010 | 0 |
25.04.2024 | 175.95 | 181.49 | 173.69 | 179.11 | 2 226 251 | 0 |
24.04.2024 | 171.56 | 173.21 | 170.51 | 171.44 | 1 274 384 | 0 |
23.04.2024 | 171.32 | 172.95 | 170.85 | 172.29 | 771 632 | 0 |
22.04.2024 | 170.08 | 171.67 | 169.07 | 170.28 | 830 842 | 0 |
19.04.2024 | 169.09 | 170.68 | 168.55 | 169.84 | 1 207 480 | 0 |
18.04.2024 | 170.42 | 170.75 | 168.33 | 168.61 | 851 432 | 0 |
17.04.2024 | 172.17 | 173.01 | 168.20 | 169.50 | 1 018 004 | 0 |
16.04.2024 | 170.16 | 172.02 | 169.34 | 171.16 | 852 649 | 0 |
15.04.2024 | 174.88 | 174.80 | 169.82 | 170.67 | 626 013 | 0 |
12.04.2024 | 171.59 | 173.02 | 171.21 | 172.06 | 653 841 | 0 |
11.04.2024 | 174.51 | 174.87 | 172.53 | 173.28 | 615 499 | 0 |
10.04.2024 | 174.85 | 175.65 | 173.23 | 173.83 | 859 063 | 0 |
09.04.2024 | 177.19 | 177.84 | 174.91 | 177.35 | 809 583 | 0 |
08.04.2024 | 176.48 | 177.22 | 176.04 | 176.08 | 1 061 948 | 0 |
05.04.2024 | 173.62 | 176.42 | 173.01 | 175.84 | 788 393 | 0 |
04.04.2024 | 175.92 | 176.85 | 172.34 | 173.20 | 979 013 | 0 |
03.04.2024 | 173.16 | 175.30 | 172.67 | 174.35 | 1 279 355 | 0 |
02.04.2024 | 175.73 | 176.40 | 173.54 | 173.73 | 793 143 | 0 |
01.04.2024 | 177.02 | 177.34 | 175.15 | 175.53 | 744 412 | 0 |
28.03.2024 | 177.26 | 177.19 | 177.19 | 177.19 | 879 498 | 0 |
27.03.2024 | 175.53 | 177.37 | 174.97 | 177.22 | 770 101 | 0 |
26.03.2024 | 175.53 | 176.67 | 174.64 | 174.78 | 1 028 879 | 0 |
25.03.2024 | 176.42 | 177.71 | 175.20 | 175.36 | 748 526 | 0 |
22.03.2024 | 178.14 | 178.25 | 176.07 | 176.41 | 994 258 | 0 |
21.03.2024 | 175.73 | 178.28 | 175.32 | 177.90 | 1 998 349 | 0 |
20.03.2024 | 174.58 | 176.30 | 173.71 | 175.55 | 935 820 | 0 |
19.03.2024 | 174.36 | 176.10 | 174.40 | 175.14 | 722 272 | 0 |
18.03.2024 | 176.34 | 177.00 | 174.24 | 174.42 | 805 000 | 0 |
15.03.2024 | 173.68 | 176.48 | 173.68 | 175.53 | 1 115 225 | 0 |
14.03.2024 | 176.40 | 176.85 | 173.50 | 175.07 | 1 022 262 | 0 |
13.03.2024 | 175.84 | 177.64 | 175.47 | 177.22 | 1 126 034 | 0 |
12.03.2024 | 171.05 | 175.51 | 169.65 | 175.27 | 1 147 237 | 0 |
11.03.2024 | 170.54 | 171.44 | 169.07 | 170.94 | 563 089 | 0 |
08.03.2024 | 172.60 | 173.54 | 170.50 | 171.03 | 838 123 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus