Dover (DOV)

DOV
🏛️ Estados Unidos →
166.40
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 186.91 188.60 186.11 187.60 0.9M
2024-12-30 187.00 188.00 184.63 186.32 0.7M
2024-12-27 189.31 191.49 187.65 188.33 0.5M
2024-12-26 189.48 191.49 189.27 190.91 0.3M
2024-12-24 188.45 190.53 188.45 190.33 0.2M
2024-12-23 188.36 189.44 186.96 188.81 0.6M
2024-12-20 188.53 190.62 187.50 189.27 2.4M
2024-12-19 190.93 192.23 188.72 188.94 0.9M
2024-12-18 196.92 197.90 188.74 188.81 0.8M
2024-12-17 198.72 199.72 195.38 196.54 0.9M
2024-12-16 200.03 201.48 199.16 199.75 0.6M
2024-12-13 200.93 201.80 199.71 201.01 0.7M
2024-12-12 200.80 202.52 200.63 201.36 0.6M
2024-12-11 202.66 203.35 200.81 201.20 0.5M
2024-12-10 200.95 203.00 198.70 201.31 0.9M
2024-12-09 202.22 203.12 201.21 201.74 0.5M
2024-12-06 202.21 203.00 200.65 201.46 0.4M
2024-12-05 203.61 203.97 201.35 201.78 0.5M
2024-12-04 202.80 204.14 202.20 203.28 0.5M
2024-12-03 204.00 204.24 202.05 203.77 0.7M
2024-12-02 206.16 206.23 204.21 204.70 0.5M
2024-11-29 206.22 207.05 205.51 205.90 0.3M
2024-11-27 206.58 208.26 205.68 206.51 0.5M
2024-11-26 205.54 206.69 203.81 206.34 0.8M
2024-11-25 205.72 207.75 205.18 205.56 1.2M
2024-11-22 202.85 205.06 202.75 204.74 0.6M
2024-11-21 199.04 203.14 198.24 202.49 0.7M
2024-11-20 199.16 199.50 196.63 198.13 0.7M
2024-11-19 198.02 199.22 197.28 198.73 0.8M
2024-11-18 200.96 201.89 200.19 200.53 0.6M
2024-11-15 202.03 203.66 200.56 201.18 0.7M
2024-11-14 203.55 204.15 201.91 202.09 0.5M
2024-11-13 201.61 204.93 201.24 203.99 0.5M
2024-11-12 204.51 204.89 201.76 202.35 0.5M
2024-11-11 202.42 204.93 202.42 204.58 0.5M
2024-11-08 201.35 203.87 200.74 201.50 1.0M
2024-11-07 202.83 202.83 200.50 201.76 0.7M
2024-11-06 200.52 204.06 200.10 202.56 1.3M
2024-11-05 188.95 192.24 188.72 192.15 0.5M
2024-11-04 188.94 191.75 188.55 189.16 0.5M
2024-11-01 189.72 191.60 188.85 189.11 0.6M
2024-10-31 191.97 192.90 189.18 189.33 0.9M
2024-10-30 191.72 194.32 191.11 192.99 0.9M
2024-10-29 191.05 192.18 189.09 191.84 0.8M
2024-10-28 188.68 192.49 188.68 192.46 1.4M
2024-10-25 188.39 189.33 185.76 186.98 1.2M
2024-10-24 185.96 189.84 183.01 184.78 2.6M
2024-10-23 191.17 192.75 190.54 191.68 1.0M
2024-10-22 192.12 192.40 190.20 191.40 0.8M
2024-10-21 194.26 194.50 192.29 192.74 0.6M
2024-10-18 195.38 195.60 193.46 194.38 1.0M
2024-10-17 194.56 195.68 193.64 194.88 0.9M
2024-10-16 190.71 194.11 190.52 192.79 0.8M
2024-10-15 193.90 194.43 191.07 191.28 0.6M
2024-10-14 190.89 193.91 190.30 193.73 0.9M
2024-10-11 186.43 191.28 186.06 190.69 1.5M
2024-10-10 186.08 187.39 185.00 186.62 1.9M
2024-10-09 185.52 187.81 185.00 186.08 1.3M
2024-10-08 187.47 188.20 185.95 187.16 0.9M
2024-10-07 188.01 189.01 186.77 187.53 0.8M
2024-10-04 191.73 191.73 187.46 188.91 0.8M
2024-10-03 189.73 190.11 188.40 189.64 0.7M
2024-10-02 189.23 191.02 188.75 190.27 1.0M
2024-10-01 191.68 192.46 188.91 190.41 0.6M
2024-09-30 191.88 192.35 189.80 191.74 0.5M
2024-09-27 193.62 194.75 192.42 192.78 0.6M
2024-09-26 191.75 193.14 190.16 193.03 0.9M
2024-09-25 193.53 193.85 189.96 190.22 0.6M
2024-09-24 192.18 193.12 191.30 192.63 0.6M
2024-09-23 189.84 191.40 189.04 191.03 0.6M
2024-09-20 189.58 190.97 188.36 189.12 1.6M
2024-09-19 189.40 192.05 188.38 191.18 1.1M
2024-09-18 188.23 189.19 185.24 185.93 1.3M
2024-09-17 187.75 190.46 187.11 188.35 1.0M
2024-09-16 186.19 187.90 185.44 186.77 1.0M
2024-09-13 187.35 188.23 184.92 185.06 1.2M
2024-09-12 183.80 186.71 181.84 186.68 0.9M
2024-09-11 180.66 183.44 176.62 183.16 1.2M
2024-09-10 179.30 181.58 177.65 181.45 0.8M
2024-09-09 176.90 179.35 176.06 178.89 0.9M
2024-09-06 175.40 177.28 174.21 175.38 1.2M
2024-09-05 176.16 176.86 173.31 175.05 1.2M
2024-09-04 180.16 180.41 175.42 176.39 1.2M
2024-09-03 185.00 185.50 179.19 180.25 0.8M
2024-08-30 183.12 186.17 182.79 186.03 1.6M
2024-08-29 183.48 185.26 181.76 183.01 0.9M
2024-08-28 182.53 183.38 181.43 181.84 0.4M
2024-08-27 183.06 183.77 182.45 182.49 0.4M
2024-08-26 185.30 186.11 182.54 183.39 0.7M
2024-08-23 182.74 185.12 181.60 184.64 0.4M
2024-08-22 182.10 182.80 180.94 181.54 0.4M
2024-08-21 180.74 182.57 180.07 182.24 0.5M
2024-08-20 181.36 181.69 179.71 180.07 0.4M
2024-08-19 180.27 182.48 180.00 181.70 0.7M
2024-08-16 178.78 180.60 178.45 179.83 1.0M
2024-08-15 179.33 180.59 177.76 178.97 0.5M
2024-08-14 176.49 177.94 175.82 176.82 0.6M
2024-08-13 175.03 177.13 174.10 176.65 0.5M
2024-08-12 176.30 176.66 173.78 174.37 0.4M
2024-08-09 176.27 176.56 174.19 176.23 0.6M
2024-08-08 174.32 176.76 173.95 176.56 0.6M
2024-08-07 176.14 177.74 172.30 172.50 0.6M
2024-08-06 173.68 176.95 172.59 174.48 1.0M
2024-08-05 174.29 174.67 171.54 172.74 1.1M
2024-08-02 176.88 176.88 173.04 175.42 1.0M
2024-08-01 184.02 185.24 178.41 179.15 0.9M
2024-07-31 185.96 186.74 183.81 184.26 1.1M
2024-07-30 187.62 188.59 184.00 184.51 0.9M
2024-07-29 185.34 186.92 183.94 186.47 0.9M
2024-07-26 185.43 188.11 184.52 185.23 1.4M
2024-07-25 180.10 188.83 178.83 186.32 2.5M
2024-07-24 179.40 179.69 176.21 176.33 1.3M
2024-07-23 181.68 182.65 179.96 180.37 1.1M
2024-07-22 181.99 183.50 179.32 181.15 1.4M
2024-07-19 187.53 188.00 182.76 183.70 0.9M
2024-07-18 188.41 191.53 186.23 186.34 1.3M
2024-07-17 190.79 192.31 189.64 189.81 1.0M
2024-07-16 185.55 191.70 184.50 191.49 1.3M
2024-07-15 184.62 187.22 184.17 184.99 0.8M
2024-07-12 183.74 185.34 182.83 184.52 0.8M
2024-07-11 180.10 183.47 179.99 182.10 1.0M
2024-07-10 175.13 178.66 175.10 178.56 0.9M
2024-07-09 176.12 176.59 174.82 175.13 1.0M
2024-07-08 177.50 178.44 176.01 176.49 0.7M
2024-07-05 176.43 176.71 174.16 176.68 0.8M
2024-07-03 177.41 178.12 175.89 176.97 0.5M
2024-07-02 176.95 177.60 176.30 176.96 1.0M
2024-07-01 181.70 181.70 176.52 176.99 0.9M
2024-06-28 179.04 181.48 178.58 180.45 1.6M
2024-06-27 178.74 179.68 177.44 178.45 0.7M
2024-06-26 179.45 179.89 177.42 178.72 0.9M
2024-06-25 184.09 184.09 180.01 180.06 1.0M
2024-06-24 183.21 186.00 182.52 184.40 1.0M
2024-06-21 182.62 183.00 180.23 182.50 1.4M
2024-06-20 182.46 183.93 182.14 183.30 1.1M
2024-06-18 180.40 182.84 179.36 182.79 1.3M
2024-06-17 176.80 180.19 176.57 179.23 0.9M
2024-06-14 180.02 180.62 174.88 177.25 1.0M
2024-06-13 181.15 181.60 178.63 181.39 0.9M
2024-06-12 178.97 182.13 178.59 181.75 1.6M
2024-06-11 177.25 177.79 176.08 177.27 0.9M
2024-06-10 176.61 178.83 176.61 177.95 1.0M
2024-06-07 177.51 178.49 176.69 177.22 1.1M
2024-06-06 180.77 181.58 177.49 178.03 1.1M
2024-06-05 179.80 181.59 178.08 180.96 1.2M
2024-06-04 180.70 181.42 178.28 179.44 1.2M
2024-06-03 184.02 184.39 179.34 181.29 1.2M
2024-05-31 181.49 184.07 179.82 183.82 1.7M
2024-05-30 181.94 182.37 181.05 181.63 0.9M
2024-05-29 182.00 183.00 181.44 181.54 1.0M
2024-05-28 187.22 188.64 182.37 183.48 1.3M
2024-05-24 185.02 185.43 183.01 184.18 0.8M
2024-05-23 187.64 187.74 184.03 184.28 1.3M
2024-05-22 186.38 187.80 186.19 187.55 0.9M
2024-05-21 184.36 186.18 184.01 186.06 0.5M
2024-05-20 184.11 185.99 184.11 185.08 0.7M
2024-05-17 185.00 185.13 183.61 184.09 1.7M
2024-05-16 184.92 185.50 183.81 184.14 0.9M
2024-05-15 184.59 186.07 184.39 185.17 0.7M
2024-05-14 185.00 185.47 183.21 183.71 0.8M
2024-05-13 186.09 186.50 184.02 184.26 0.6M
2024-05-10 185.71 186.21 184.92 185.55 0.8M
2024-05-09 184.12 185.01 183.98 184.95 0.8M
2024-05-08 181.15 184.23 181.11 183.75 1.0M
2024-05-07 182.59 183.43 181.61 181.83 0.7M
2024-05-06 180.21 181.79 179.80 181.73 0.6M
2024-05-03 178.50 179.57 177.28 178.99 1.3M
2024-05-02 178.42 179.58 175.42 177.55 0.9M
2024-05-01 179.19 179.61 176.73 177.85 2.2M
2024-04-30 180.00 182.33 179.16 179.30 2.0M
2024-04-29 180.00 181.06 179.19 180.04 1.0M
2024-04-26 179.38 181.49 178.86 180.17 1.1M
2024-04-25 175.95 181.49 174.31 179.11 2.3M
2024-04-24 171.56 173.21 170.51 171.44 1.3M
2024-04-23 171.32 172.95 170.85 172.29 0.9M
2024-04-22 170.08 171.67 169.14 170.28 0.9M
2024-04-19 169.09 170.68 168.55 169.84 1.3M
2024-04-18 170.38 170.75 168.33 168.61 0.9M
2024-04-17 172.17 173.01 168.20 169.50 1.0M
2024-04-16 170.16 172.02 169.34 171.16 0.9M
2024-04-15 174.88 174.88 169.82 170.67 0.6M
2024-04-12 171.59 173.02 171.21 172.06 0.7M
2024-04-11 174.51 174.82 172.53 173.28 0.6M
2024-04-10 174.85 175.65 173.23 173.83 0.9M
2024-04-09 177.19 177.84 174.91 177.35 0.8M
2024-04-08 176.48 177.22 176.04 176.08 1.1M
2024-04-05 173.62 176.42 173.01 175.84 0.8M
2024-04-04 175.92 176.85 172.34 173.20 1.0M
2024-04-03 173.16 175.30 172.67 174.35 1.3M
2024-04-02 175.73 176.40 173.54 173.73 0.8M
2024-04-01 177.02 177.34 175.15 175.53 0.7M
2024-03-28 177.40 178.02 176.46 177.19 0.9M
2024-03-27 175.53 177.37 174.97 177.22 0.8M
2024-03-26 175.53 176.67 174.64 174.78 1.1M
2024-03-25 176.42 177.71 175.20 175.36 0.7M
2024-03-22 178.14 178.26 176.07 176.41 1.0M
2024-03-21 175.73 178.28 175.32 177.90 2.0M
2024-03-20 174.58 176.30 173.71 175.55 0.9M
2024-03-19 174.36 176.10 174.36 175.14 0.7M
2024-03-18 176.34 177.00 174.24 174.42 0.8M
2024-03-15 173.68 176.48 173.68 175.53 1.1M
2024-03-14 176.40 176.85 173.50 175.07 1.0M
2024-03-13 175.84 177.64 175.78 177.22 1.2M
2024-03-12 171.05 175.51 169.65 175.27 1.2M
2024-03-11 170.54 171.44 169.08 170.94 0.6M
2024-03-08 172.60 173.55 170.50 171.03 0.8M
2024-03-07 171.67 172.30 170.93 171.90 1.1M
2024-03-06 167.87 171.77 167.87 170.92 1.2M
2024-03-05 167.92 169.80 166.20 167.27 1.1M
2024-03-04 167.38 169.27 166.87 167.86 0.8M
2024-03-01 165.86 167.85 164.91 167.30 1.0M
2024-02-29 165.13 165.91 163.71 165.38 1.1M
2024-02-28 163.32 166.62 163.32 164.36 0.7M
2024-02-27 165.58 166.56 163.76 164.09 0.9M
2024-02-26 163.46 165.10 163.07 164.78 1.0M
2024-02-23 163.63 164.30 162.45 164.10 0.8M
2024-02-22 161.19 163.51 161.19 163.08 0.9M
2024-02-21 160.39 160.71 159.58 160.39 0.9M
2024-02-20 160.26 160.59 159.48 160.08 0.7M
2024-02-16 162.52 164.09 161.17 161.46 0.8M
2024-02-15 161.45 163.03 161.02 162.64 0.8M
2024-02-14 161.04 161.97 159.23 160.89 0.7M
2024-02-13 159.75 160.05 158.29 159.83 0.9M
2024-02-12 160.35 162.18 159.90 161.97 1.0M
2024-02-09 160.21 160.93 159.36 160.53 1.0M
2024-02-08 160.49 161.00 158.19 160.11 1.0M
2024-02-07 162.00 162.48 160.08 160.47 1.2M
2024-02-06 159.96 161.19 159.50 160.82 1.3M
2024-02-05 158.85 160.48 156.59 159.99 1.9M
2024-02-02 156.00 159.39 156.00 158.75 1.4M
2024-02-01 151.87 156.69 148.45 156.55 2.1M
2024-01-31 151.74 152.33 149.74 149.78 1.8M
2024-01-30 151.76 152.22 151.08 151.48 0.8M
2024-01-29 149.36 151.80 149.19 151.76 0.8M
2024-01-26 150.10 151.34 149.23 149.94 0.6M
2024-01-25 149.12 150.07 148.60 149.96 0.9M
2024-01-24 151.85 151.99 147.98 148.01 0.8M
2024-01-23 149.48 150.73 148.47 150.69 1.1M
2024-01-22 148.91 150.25 148.36 148.46 0.6M
2024-01-19 146.95 148.57 145.87 148.09 0.5M
2024-01-18 144.63 146.99 144.63 146.77 0.5M
2024-01-17 144.55 146.16 143.97 144.44 0.6M
2024-01-16 146.23 146.45 144.58 146.21 1.1M
2024-01-12 148.57 148.65 146.47 147.14 0.6M
2024-01-11 147.31 147.78 145.69 147.33 1.1M
2024-01-10 147.95 148.35 146.32 147.17 0.6M
2024-01-09 146.91 147.78 145.73 147.58 0.9M
2024-01-08 146.56 148.34 145.84 148.23 1.0M
2024-01-05 147.50 148.37 146.85 147.49 0.9M
2024-01-04 148.70 149.38 147.94 148.10 0.9M
2024-01-03 150.33 150.40 147.69 148.33 0.8M
2024-01-02 153.17 154.05 150.98 151.52 0.7M