Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne DOV.US
122.41+1.09(+0.90%)(czas lokalny: 01.07.2022 16:00)Dover Corp.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 121.53 | 123.23 | 120.36 | 122.41 | 562 497 | 0 |
| 30.06.2022 | 119.87 | 122.22 | 119.37 | 121.32 | 1 189 065 | 0 |
| 29.06.2022 | 121.86 | 122.06 | 119.27 | 121.26 | 968 465 | 0 |
| 28.06.2022 | 124.55 | 124.86 | 121.50 | 121.78 | 1 037 995 | 0 |
| 27.06.2022 | 123.99 | 124.50 | 122.27 | 123.07 | 966 026 | 0 |
| 24.06.2022 | 120.00 | 123.50 | 119.43 | 123.22 | 1 232 335 | 0 |
| 23.06.2022 | 119.12 | 120.94 | 117.17 | 118.58 | 2 012 042 | 0 |
| 22.06.2022 | 117.57 | 120.42 | 117.56 | 119.42 | 783 616 | 0 |
| 21.06.2022 | 118.90 | 120.25 | 118.23 | 119.22 | 996 533 | 0 |
| 17.06.2022 | 119.07 | 117.29 | 117.29 | 117.29 | 1 812 776 | 0 |
| 16.06.2022 | 121.43 | 121.76 | 118.91 | 119.82 | 796 892 | 0 |
| 15.06.2022 | 124.18 | 125.67 | 122.17 | 124.06 | 664 560 | 0 |
| 14.06.2022 | 124.01 | 124.93 | 122.03 | 123.00 | 702 923 | 0 |
| 13.06.2022 | 125.68 | 126.39 | 123.32 | 123.96 | 628 705 | 0 |
| 10.06.2022 | 130.35 | 130.79 | 127.99 | 128.41 | 680 115 | 0 |
| 09.06.2022 | 133.99 | 135.50 | 132.66 | 132.71 | 647 095 | 0 |
| 08.06.2022 | 134.85 | 135.64 | 133.88 | 134.62 | 512 584 | 0 |
| 07.06.2022 | 132.25 | 136.20 | 131.59 | 136.12 | 625 520 | 0 |
| 06.06.2022 | 134.11 | 134.65 | 132.77 | 133.19 | 749 941 | 0 |
| 03.06.2022 | 134.36 | 135.14 | 132.60 | 133.43 | 711 944 | 0 |
| 02.06.2022 | 131.98 | 135.56 | 132.57 | 135.53 | 991 472 | 0 |
| 01.06.2022 | 131.98 | 135.10 | 131.08 | 132.78 | 644 125 | 0 |
| 31.05.2022 | 131.98 | 134.98 | 131.08 | 133.91 | 2 105 050 | 0 |
| 27.05.2022 | 134.00 | 134.55 | 134.55 | 134.55 | 661 434 | 0 |
| 26.05.2022 | 131.46 | 133.91 | 131.37 | 133.06 | 572 540 | 0 |
| 25.05.2022 | 129.55 | 130.04 | 127.81 | 129.76 | 1 481 068 | 0 |
| 24.05.2022 | 130.26 | 131.20 | 127.35 | 130.85 | 681 027 | 0 |
| 23.05.2022 | 132.57 | 133.33 | 130.21 | 130.80 | 736 516 | 0 |
| 20.05.2022 | 130.73 | 131.15 | 127.58 | 130.78 | 1 767 880 | 0 |
| 19.05.2022 | 128.42 | 130.90 | 127.04 | 129.54 | 977 970 | 0 |
| 18.05.2022 | 134.08 | 134.41 | 128.98 | 129.39 | 751 852 | 0 |
| 17.05.2022 | 135.62 | 136.24 | 133.43 | 135.90 | 703 093 | 0 |
| 16.05.2022 | 131.75 | 134.01 | 130.59 | 133.37 | 1 014 495 | 0 |
| 13.05.2022 | 132.57 | 134.23 | 131.01 | 132.83 | 826 414 | 0 |
| 12.05.2022 | 129.53 | 131.41 | 128.53 | 131.35 | 877 346 | 0 |
| 11.05.2022 | 129.40 | 132.79 | 128.55 | 130.08 | 1 072 259 | 0 |
| 10.05.2022 | 133.40 | 134.24 | 128.31 | 129.95 | 973 193 | 0 |
| 09.05.2022 | 131.33 | 133.40 | 130.53 | 132.10 | 1 199 764 | 0 |
| 06.05.2022 | 134.39 | 134.95 | 131.51 | 133.01 | 878 378 | 0 |
| 05.05.2022 | 136.81 | 137.84 | 134.02 | 135.23 | 1 047 472 | 0 |
| 04.05.2022 | 135.83 | 138.70 | 134.32 | 138.24 | 976 559 | 0 |
| 03.05.2022 | 134.41 | 136.71 | 133.70 | 136.04 | 841 348 | 0 |
| 02.05.2022 | 133.02 | 135.13 | 131.03 | 134.37 | 1 122 272 | 0 |
| 29.04.2022 | 138.66 | 139.51 | 132.69 | 133.30 | 2 174 805 | 0 |
| 28.04.2022 | 138.76 | 140.65 | 136.42 | 139.49 | 1 381 309 | 0 |
| 27.04.2022 | 139.06 | 141.65 | 137.92 | 137.99 | 1 827 596 | 0 |
| 26.04.2022 | 141.14 | 142.77 | 139.04 | 139.05 | 1 576 942 | 0 |
| 25.04.2022 | 142.22 | 143.17 | 138.93 | 142.24 | 1 311 681 | 0 |
| 22.04.2022 | 143.02 | 143.17 | 140.26 | 143.00 | 1 602 045 | 0 |
| 21.04.2022 | 146.47 | 151.68 | 138.50 | 144.16 | 2 179 383 | 0 |
