Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DOV.US
189.81-1.68(-0.88%)(czas lokalny: 17.07.2024 16:00)Dover Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 185.55 | 191.70 | 184.50 | 191.49 | 1 292 011 | 0 |
15.07.2024 | 184.62 | 187.25 | 184.13 | 184.99 | 797 423 | 0 |
12.07.2024 | 183.74 | 185.36 | 182.83 | 184.52 | 814 686 | 0 |
11.07.2024 | 180.10 | 183.47 | 179.90 | 182.10 | 760 092 | 0 |
10.07.2024 | 175.13 | 178.66 | 175.10 | 178.56 | 794 140 | 0 |
09.07.2024 | 176.12 | 176.59 | 174.81 | 175.13 | 997 460 | 0 |
08.07.2024 | 177.62 | 178.44 | 176.01 | 176.49 | 705 741 | 0 |
05.07.2024 | 176.43 | 176.71 | 174.16 | 176.68 | 798 433 | 0 |
03.07.2024 | 177.41 | 178.12 | 175.89 | 176.97 | 514 683 | 0 |
02.07.2024 | 176.95 | 177.60 | 176.30 | 176.96 | 951 520 | 0 |
01.07.2024 | 181.70 | 181.47 | 176.52 | 176.99 | 868 384 | 0 |
28.06.2024 | 179.04 | 181.48 | 178.58 | 180.45 | 1 511 212 | 0 |
27.06.2024 | 178.74 | 179.68 | 177.44 | 178.45 | 711 918 | 0 |
26.06.2024 | 179.45 | 179.89 | 177.42 | 178.72 | 788 312 | 0 |
25.06.2024 | 183.46 | 184.09 | 180.01 | 180.06 | 994 187 | 0 |
24.06.2024 | 183.27 | 186.00 | 182.52 | 184.40 | 986 939 | 0 |
21.06.2024 | 182.62 | 183.00 | 180.23 | 182.50 | 1 418 450 | 0 |
20.06.2024 | 182.46 | 183.93 | 182.03 | 183.30 | 1 079 908 | 0 |
18.06.2024 | 180.40 | 182.79 | 182.79 | 182.79 | 1 332 270 | 0 |
17.06.2024 | 176.80 | 180.19 | 176.57 | 179.23 | 883 903 | 0 |
14.06.2024 | 179.23 | 180.62 | 174.88 | 177.25 | 1 049 304 | 0 |
13.06.2024 | 181.15 | 181.60 | 178.61 | 181.39 | 886 262 | 0 |
12.06.2024 | 178.97 | 182.13 | 178.59 | 181.75 | 1 504 213 | 0 |
11.06.2024 | 177.25 | 177.79 | 176.08 | 177.27 | 869 639 | 0 |
10.06.2024 | 176.61 | 178.83 | 176.75 | 177.95 | 963 814 | 0 |
07.06.2024 | 177.51 | 178.49 | 176.69 | 177.22 | 1 050 220 | 0 |
06.06.2024 | 180.77 | 181.57 | 177.49 | 178.03 | 1 091 842 | 0 |
05.06.2024 | 179.80 | 181.59 | 178.08 | 180.96 | 1 152 309 | 0 |
04.06.2024 | 180.70 | 181.42 | 178.28 | 179.44 | 1 114 525 | 0 |
03.06.2024 | 184.02 | 184.39 | 179.34 | 181.29 | 1 242 974 | 0 |
31.05.2024 | 181.49 | 184.07 | 179.82 | 183.82 | 1 714 585 | 0 |
30.05.2024 | 181.94 | 182.37 | 181.05 | 181.63 | 850 423 | 0 |
29.05.2024 | 182.00 | 183.06 | 181.44 | 181.54 | 968 239 | 0 |
28.05.2024 | 187.22 | 188.64 | 182.37 | 183.48 | 1 332 004 | 0 |
24.05.2024 | 185.02 | 184.18 | 184.18 | 184.18 | 761 527 | 0 |
23.05.2024 | 187.64 | 187.77 | 184.03 | 184.28 | 1 216 238 | 0 |
22.05.2024 | 186.38 | 187.80 | 186.19 | 187.55 | 912 112 | 0 |
21.05.2024 | 184.36 | 186.18 | 184.01 | 186.06 | 504 542 | 0 |
20.05.2024 | 184.11 | 185.99 | 184.18 | 185.08 | 707 278 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus